Structure Therapeutics Inc. (GPCR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

33.41

+3.31

(+11.00%)

At close: 04:00PM EST

34.00

+0.59

(+1.77%)

After hours:

06:36PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	30.00	34.00	29.60	33.41	33.41	1,205,300
Nov 21, 2024	33.08	33.75	29.92	30.10	30.10	822,400
Nov 20, 2024	32.78	33.17	32.04	32.71	32.71	783,200
Nov 19, 2024	31.33	33.44	30.50	32.78	32.78	796,100
Nov 18, 2024	33.91	33.92	29.48	31.75	31.75	2,086,800
Nov 15, 2024	37.75	37.76	33.92	34.17	34.17	1,077,700
Nov 14, 2024	36.00	38.48	33.85	37.69	37.69	1,160,300
Nov 13, 2024	36.34	37.54	36.33	36.37	36.37	342,700
Nov 12, 2024	38.65	38.67	35.90	36.97	36.97	734,400
Nov 11, 2024	38.74	40.06	37.76	38.70	38.70	562,700
Nov 08, 2024	38.54	38.58	37.41	38.02	38.02	412,600
Nov 07, 2024	38.39	39.26	38.18	38.35	38.35	515,700
Nov 06, 2024	40.34	42.20	38.04	38.35	38.35	1,014,300
Nov 05, 2024	39.55	40.53	38.33	39.30	39.30	516,400
Nov 04, 2024	40.84	42.22	39.40	39.74	39.74	824,600
Nov 01, 2024	41.24	42.12	39.65	41.14	41.14	699,400
Oct 31, 2024	38.14	42.57	38.00	41.15	41.15	1,503,100
Oct 30, 2024	38.81	39.20	37.61	37.86	37.86	483,400
Oct 29, 2024	37.43	39.12	37.24	39.04	39.04	628,400
Oct 28, 2024	37.84	38.30	36.56	37.44	37.44	552,800
Oct 25, 2024	38.23	38.73	37.19	37.59	37.59	625,300
Oct 24, 2024	38.40	39.82	37.25	37.46	37.46	570,600
Oct 23, 2024	39.52	39.68	37.32	38.07	38.07	534,300
Oct 22, 2024	38.76	39.62	37.83	39.41	39.41	341,100
Oct 21, 2024	39.40	39.71	38.00	38.82	38.82	449,200
Oct 18, 2024	39.98	40.34	39.21	39.50	39.50	526,000
Oct 17, 2024	38.85	39.99	37.74	39.62	39.62	704,300
Oct 16, 2024	36.10	39.59	36.10	38.99	38.99	934,800
Oct 15, 2024	36.37	37.10	34.83	36.30	36.30	1,076,300
Oct 14, 2024	38.21	38.74	36.39	36.62	36.62	968,900
Oct 11, 2024	38.94	39.50	37.71	38.32	38.32	926,200
Oct 10, 2024	39.65	40.84	38.58	38.86	38.86	576,600
Oct 09, 2024	40.54	41.35	39.20	40.29	40.29	609,700
Oct 08, 2024	40.10	41.97	40.10	40.50	40.50	609,400
Oct 07, 2024	43.46	43.46	39.93	40.38	40.38	456,200
Oct 04, 2024	42.60	43.09	41.39	42.99	42.99	582,200
Oct 03, 2024	43.20	43.29	41.33	42.29	42.29	248,900
Oct 02, 2024	42.19	44.40	41.51	43.49	43.49	731,300
Oct 01, 2024	43.66	43.88	42.01	42.19	42.19	637,900
Sep 30, 2024	42.39	44.72	42.00	43.89	43.89	692,500
Sep 27, 2024	41.61	42.83	40.62	41.75	41.75	506,400
Sep 26, 2024	42.00	44.79	41.20	41.53	41.53	611,800
Sep 25, 2024	44.10	45.19	41.43	41.95	41.95	1,269,300
Sep 24, 2024	43.53	45.22	42.69	44.02	44.02	1,209,300
Sep 23, 2024	45.00	45.37	42.16	42.35	42.35	927,900
Sep 20, 2024	40.55	42.62	39.85	41.92	41.92	1,153,500
Sep 19, 2024	39.05	40.29	37.69	38.75	38.75	1,171,700
Sep 18, 2024	38.24	39.44	36.72	38.26	38.26	829,900
Sep 17, 2024	39.90	40.13	38.39	38.44	38.44	381,300
Sep 16, 2024	40.63	41.12	38.50	40.00	40.00	474,900
Sep 13, 2024	41.23	42.67	38.26	40.84	40.84	1,055,900
Sep 12, 2024	39.79	41.48	38.49	40.29	40.29	858,800
Sep 11, 2024	34.42	40.22	34.23	39.64	39.64	1,297,800
Sep 10, 2024	35.32	35.70	33.95	34.42	34.42	582,300
Sep 09, 2024	37.13	37.39	34.41	35.21	35.21	928,000
Sep 06, 2024	38.38	38.44	36.30	36.95	36.95	474,800
Sep 05, 2024	37.79	38.75	37.57	38.37	38.37	294,000
Sep 04, 2024	37.89	39.30	37.43	37.87	37.87	261,500
Sep 03, 2024	37.43	38.72	37.14	38.17	38.17	401,400
Aug 30, 2024	38.54	39.26	37.60	38.13	38.13	316,700
Aug 29, 2024	39.37	40.00	38.09	38.32	38.32	513,500
Aug 28, 2024	41.10	41.48	39.08	39.35	39.35	507,500
Aug 27, 2024	40.53	41.17	40.19	41.07	41.07	584,300
Aug 26, 2024	39.77	41.13	38.82	40.60	40.60	380,700
Aug 23, 2024	38.91	40.27	38.83	39.79	39.79	365,500
Aug 22, 2024	41.00	41.41	38.63	39.15	39.15	727,100
Aug 21, 2024	40.27	40.74	39.13	39.64	39.64	558,500
Aug 20, 2024	39.97	40.81	38.29	40.27	40.27	638,000
Aug 19, 2024	37.23	40.53	37.12	40.10	40.10	664,100
Aug 16, 2024	36.54	37.78	36.53	37.12	37.12	465,600
Aug 15, 2024	36.83	37.67	36.33	36.51	36.51	478,100
Aug 14, 2024	35.08	36.38	34.29	36.24	36.24	689,800
Aug 13, 2024	33.54	35.67	33.13	34.32	34.32	915,600
Aug 12, 2024	34.12	34.49	32.85	33.18	33.18	505,400
Aug 09, 2024	35.97	35.97	32.57	33.77	33.77	769,500
Aug 08, 2024	34.86	35.88	33.83	34.49	34.49	715,200
Aug 07, 2024	35.27	35.40	33.62	34.03	34.03	658,700
Aug 06, 2024	36.18	37.29	34.86	35.12	35.12	530,000
Aug 05, 2024	33.97	36.40	33.64	36.03	36.03	585,700
Aug 02, 2024	35.46	36.09	34.98	35.88	35.88	424,500
Aug 01, 2024	37.32	37.65	36.10	36.43	36.43	471,200
Jul 31, 2024	36.62	38.16	35.67	37.39	37.39	827,900
Jul 30, 2024	39.55	40.26	35.93	36.09	36.09	742,400
Jul 29, 2024	38.87	39.73	38.08	39.55	39.55	706,100
Jul 26, 2024	38.71	39.50	38.25	38.65	38.65	575,500
Jul 25, 2024	36.14	39.06	35.59	38.31	38.31	1,247,000
Jul 24, 2024	35.70	36.39	34.87	36.25	36.25	510,100
Jul 23, 2024	36.48	37.36	35.85	35.94	35.94	640,800
Jul 22, 2024	37.58	38.31	36.49	36.59	36.59	725,200
Jul 19, 2024	38.05	38.97	37.06	37.44	37.44	780,800
Jul 18, 2024	38.49	40.23	36.50	37.90	37.90	1,346,600
Jul 17, 2024	40.00	41.00	36.01	38.34	38.34	3,918,600
Jul 16, 2024	44.79	47.48	42.62	44.66	44.66	1,445,000
Jul 15, 2024	43.95	46.63	43.95	44.52	44.52	873,900
Jul 12, 2024	43.00	46.04	42.21	43.88	43.88	878,000
Jul 11, 2024	42.37	43.60	41.52	42.76	42.76	890,600
Jul 10, 2024	39.61	41.89	39.32	41.83	41.83	1,021,900
Jul 09, 2024	37.27	40.51	36.91	39.41	39.41	871,900
Jul 08, 2024	38.32	39.18	36.75	37.23	37.23	965,800
Jul 05, 2024	37.85	38.39	37.15	37.77	37.77	456,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

Structure Therapeutics Inc. (GPCR)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)