Structure Therapeutics Inc. (GPCR)

NASDAQ: GPCR · Real-Time Price · USD

21.73

+0.32 (1.49%)

At close: Nov 10, 2026, 4:00 PM EST

21.10

-0.63 (-2.90%)

After-hours: Nov 10, 2026, 7:59 PM EST

Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	21.41	22.72	21.02	21.73	21.73	1.49%	1,443,834
Nov 9, 2026	20.57	22.13	20.56	21.41	21.41	5.21%	1,235,658
Nov 6, 2026	19.44	21.31	18.70	20.35	20.35	6.66%	1,621,152
Nov 5, 2026	20.47	20.56	18.76	19.08	19.08	-6.29%	1,012,046
Nov 4, 2026	20.69	21.48	19.94	20.36	20.36	0.05%	738,527
Nov 3, 2026	20.70	21.16	20.30	20.35	20.35	-0.59%	612,885
Nov 2, 2026	21.57	22.05	20.42	20.47	20.47	-6.40%	788,358
Oct 30, 2026	21.59	22.36	21.07	21.87	21.87	-0.32%	696,978
Oct 29, 2026	21.51	22.16	21.39	21.94	21.94	2.14%	929,515
Oct 28, 2026	21.29	21.67	20.50	21.48	21.48	-0.32%	987,484
Oct 27, 2026	21.15	22.08	20.90	21.55	21.55	2.13%	731,613
Oct 26, 2026	21.16	21.98	21.05	21.10	21.10	-0.42%	688,970
Oct 23, 2026	21.79	21.97	21.13	21.19	21.19	-3.37%	798,110
Oct 22, 2026	21.72	22.55	21.72	21.93	21.93	-0.36%	702,377
Oct 21, 2026	23.00	23.32	21.77	22.01	22.01	-3.80%	804,460
Oct 20, 2026	22.11	23.83	22.11	22.88	22.88	3.95%	1,409,402
Oct 19, 2026	21.08	22.25	20.74	22.01	22.01	4.41%	1,312,855
Oct 16, 2026	22.15	22.21	20.73	21.08	21.08	-5.00%	1,160,791
Oct 15, 2026	21.89	22.62	21.81	22.19	22.19	1.42%	1,414,161
Oct 14, 2026	22.46	22.89	21.55	21.88	21.88	-1.93%	2,069,294
Oct 13, 2026	23.92	24.03	22.10	22.31	22.31	-6.69%	1,444,742
Oct 12, 2026	25.25	25.50	23.89	23.91	23.91	-6.38%	1,662,563
Oct 9, 2026	25.73	26.15	25.29	25.54	25.54	-0.51%	593,230
Oct 8, 2026	26.57	26.80	25.09	25.67	25.67	-3.79%	939,741
Oct 7, 2026	27.14	28.05	26.38	26.68	26.68	-2.88%	1,049,043
Oct 6, 2026	27.55	27.85	26.69	27.47	27.47	-0.43%	1,421,893
Oct 5, 2026	28.10	28.21	26.41	27.59	27.59	-0.29%	1,868,288
Oct 2, 2026	28.99	29.25	27.57	27.67	27.67	-4.52%	1,715,035
Oct 1, 2026	31.27	31.39	28.93	28.98	28.98	-7.32%	2,592,805
Sep 30, 2026	33.05	33.05	31.08	31.27	31.27	-4.34%	2,197,313
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