Structure Therapeutics Inc. (GPCR)

NASDAQ: GPCR · Real-Time Price · USD

28.98

-2.29 (-7.32%)

At close: Oct 1, 2026, 4:00 PM EDT

29.16

+0.18 (0.62%)

After-hours: Oct 1, 2026, 5:19 PM EDT

Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	31.27	31.39	28.93	28.98	28.98	-7.32%	1,976,137
Sep 30, 2026	33.05	33.05	31.08	31.27	31.27	-4.34%	2,197,102
Sep 29, 2026	34.78	34.93	32.44	32.69	32.69	-6.77%	1,728,833
Sep 28, 2026	34.86	35.64	34.43	35.07	35.07	-2.41%	1,282,573
Sep 25, 2026	36.29	37.20	35.50	35.93	35.93	-0.25%	1,587,798
Sep 24, 2026	35.35	36.27	34.43	36.02	36.02	0.19%	2,110,906
Sep 23, 2026	36.50	37.30	34.96	35.95	35.95	-2.60%	1,400,802
Sep 22, 2026	36.99	37.74	36.25	36.91	36.91	0.27%	612,097
Sep 21, 2026	35.34	36.99	35.00	36.81	36.81	5.17%	1,021,817
Sep 18, 2026	35.04	35.63	34.42	35.00	35.00	-0.28%	1,548,032
Sep 17, 2026	36.05	36.45	35.05	35.10	35.10	-1.13%	1,179,480
Sep 16, 2026	39.19	39.19	35.42	35.50	35.50	-8.86%	1,649,191
Sep 15, 2026	38.36	39.03	37.75	38.95	38.95	1.33%	1,470,653
Sep 14, 2026	38.92	39.24	37.82	38.44	38.44	-0.57%	1,498,347
Sep 11, 2026	39.82	40.27	38.10	38.66	38.66	-2.25%	1,276,358
Sep 10, 2026	40.51	40.90	39.29	39.55	39.55	-4.07%	761,486
Sep 9, 2026	41.23	44.94	40.49	41.23	41.23	2.11%	1,562,389
Sep 8, 2026	46.84	47.38	40.26	40.38	40.38	-14.70%	3,417,653
Sep 4, 2026	47.26	48.06	46.73	47.34	47.34	-	281,709
Sep 3, 2026	48.21	48.25	46.37	47.34	47.34	-0.96%	621,486
Sep 2, 2026	47.76	48.64	46.07	47.80	47.80	1.42%	1,064,737
Sep 1, 2026	46.02	48.03	45.58	47.13	47.13	2.66%	816,626
Aug 31, 2026	47.08	47.38	45.10	45.91	45.91	-3.08%	1,394,959
Aug 28, 2026	48.93	49.20	46.96	47.37	47.37	-3.76%	601,773
Aug 27, 2026	49.61	49.81	48.50	49.22	49.22	-0.26%	318,921
Aug 26, 2026	49.75	50.07	48.45	49.35	49.35	-1.14%	937,164
Aug 25, 2026	49.65	51.02	49.37	49.92	49.92	1.86%	463,890
Aug 24, 2026	48.61	49.33	47.62	49.01	49.01	-0.16%	822,246
Aug 21, 2026	50.70	51.11	49.01	49.09	49.09	-2.83%	592,574
Aug 20, 2026	54.15	54.60	50.33	50.52	50.52	-6.67%	1,429,177
Aug 19, 2026	54.30	55.35	52.40	54.13	54.13	1.12%	710,055
Aug 18, 2026	53.70	55.60	52.58	53.53	53.53	-0.43%	687,395
Aug 17, 2026	54.00	54.66	53.00	53.76	53.76	-1.38%	305,437
Aug 14, 2026	54.61	54.99	52.81	54.51	54.51	-0.35%	555,889
Aug 13, 2026	53.91	55.00	52.57	54.70	54.70	1.47%	444,162
Aug 12, 2026	52.55	53.92	51.00	53.91	53.91	3.41%	1,509,460
Aug 11, 2026	53.70	53.70	51.88	52.13	52.13	-3.11%	471,768
Aug 10, 2026	53.19	53.87	51.87	53.81	53.81	1.25%	358,692
Aug 7, 2026	53.80	54.80	50.83	53.14	53.14	0.99%	329,495
Aug 6, 2026	50.02	52.78	50.02	52.62	52.62	4.14%	335,508
Aug 5, 2026	49.98	51.67	49.85	50.53	50.53	1.79%	713,610
Aug 4, 2026	49.40	50.51	48.30	49.64	49.64	2.65%	876,827
Aug 3, 2026	48.04	48.71	46.58	48.36	48.36	0.67%	326,381
Jul 31, 2026	49.50	49.50	46.81	48.04	48.04	-2.89%	407,588
Jul 30, 2026	47.29	49.62	46.40	49.47	49.47	4.48%	384,071
Jul 29, 2026	47.10	48.69	47.00	47.35	47.35	-1.13%	470,394
Jul 28, 2026	48.41	48.41	46.79	47.89	47.89	-1.64%	507,631
Jul 27, 2026	49.35	51.30	48.69	48.69	48.69	-0.88%	464,406
Jul 24, 2026	50.76	51.00	49.04	49.12	49.12	-3.31%	655,410
Jul 23, 2026	50.43	52.60	49.99	50.80	50.80	0.77%	665,366