NasdaqGM - Delayed Quote USD

Structure Therapeutics Inc. (GPCR)

Compare
32.71 -0.07 (-0.21%)
At close: November 20 at 4:00 PM EST
33.78 +1.07 (+3.27%)
Pre-Market: 9:03 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 38.54 38.58 37.41 38.02 38.02 412,600
Nov 7, 2024 38.39 39.26 38.18 38.35 38.35 515,700
Nov 6, 2024 40.34 42.20 38.04 38.35 38.35 1,014,300
Nov 5, 2024 39.55 40.53 38.33 39.30 39.30 516,400
Nov 4, 2024 40.84 42.22 39.40 39.74 39.74 824,600
Nov 1, 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 9, 2024 40.54 41.35 39.20 40.29 40.29 609,700
Oct 8, 2024 40.10 41.97 40.10 40.50 40.50 609,400
Oct 7, 2024 43.46 43.46 39.93 40.38 40.38 456,200
Oct 4, 2024 42.60 43.09 41.39 42.99 42.99 582,200
Oct 3, 2024 43.20 43.29 41.33 42.29 42.29 248,900
Oct 2, 2024 42.19 44.40 41.51 43.49 43.49 731,300
Oct 1, 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 9, 2024 37.13 37.39 34.41 35.21 35.21 928,000
Sep 6, 2024 38.38 38.44 36.30 36.95 36.95 474,800
Sep 5, 2024 37.79 38.75 37.57 38.37 38.37 294,000
Sep 4, 2024 37.89 39.30 37.43 37.87 37.87 261,500
Sep 3, 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 9, 2024 35.97 35.97 32.57 33.77 33.77 769,500
Aug 8, 2024 34.86 35.88 33.83 34.49 34.49 715,200
Aug 7, 2024 35.27 35.40 33.62 34.03 34.03 658,700
Aug 6, 2024 36.18 37.29 34.86 35.12 35.12 530,000
Aug 5, 2024 33.97 36.40 33.64 36.03 36.03 585,700
Aug 2, 2024 35.46 36.09 34.98 35.88 35.88 424,500
Aug 1, 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 9, 2024 37.27 40.51 36.91 39.41 39.41 871,900
Jul 8, 2024 38.32 39.18 36.75 37.23 37.23 965,800
Jul 5, 2024 37.85 38.39 37.15 37.77 37.77 456,700
Jul 3, 2024 38.61 39.30 37.38 37.45 37.45 377,300
Jul 2, 2024 39.79 40.16 38.05 38.73 38.73 637,800
Jul 1, 2024 40.01 41.21 39.02 40.00 40.00 1,163,400
Jun 28, 2024 39.11 39.33 37.38 39.27 39.27 921,200
Jun 27, 2024 38.93 40.21 37.16 39.14 39.14 959,900
Jun 26, 2024 39.56 39.89 36.45 37.88 37.88 1,258,600
Jun 25, 2024 43.01 43.54 39.16 39.96 39.96 2,187,700
Jun 24, 2024 45.14 45.68 43.01 43.68 43.68 1,400,900
Jun 21, 2024 46.68 46.83 44.64 45.57 45.57 711,900
Jun 20, 2024 46.91 48.12 45.40 46.75 46.75 703,800
Jun 18, 2024 48.85 49.03 47.32 47.52 47.52 1,108,800
Jun 17, 2024 48.39 49.91 47.13 48.58 48.58 785,100
Jun 14, 2024 52.14 52.14 46.60 48.17 48.17 1,352,600
Jun 13, 2024 51.71 53.45 51.04 51.64 51.64 1,043,800
Jun 12, 2024 50.90 52.56 49.09 52.00 52.00 1,144,400
Jun 11, 2024 52.51 54.08 47.36 50.04 50.04 2,311,300
Jun 10, 2024 53.00 53.99 52.14 52.91 52.91 1,223,200
Jun 7, 2024 55.66 55.66 51.90 53.07 53.07 1,921,900
Jun 6, 2024 56.24 57.59 53.31 55.63 55.63 4,555,300
Jun 5, 2024 56.00 57.60 51.50 56.30 56.30 2,442,500
Jun 4, 2024 56.50 58.38 51.90 54.29 54.29 3,302,400
Jun 3, 2024 35.45 62.74 33.56 52.74 52.74 11,800,400
May 31, 2024 34.39 36.25 33.77 34.20 34.20 835,800
May 30, 2024 36.75 37.33 33.74 33.76 33.76 660,500
May 29, 2024 36.87 36.87 35.81 36.22 36.22 293,700
May 28, 2024 37.32 38.30 35.42 37.08 37.08 337,100
May 24, 2024 39.75 39.75 36.68 37.06 37.06 507,200
May 23, 2024 37.61 40.00 36.41 38.32 38.32 767,900
May 22, 2024 38.00 38.75 35.86 36.38 36.38 827,700
May 21, 2024 37.48 37.66 35.08 35.81 35.81 535,300
May 20, 2024 36.16 36.99 35.56 35.78 35.78 318,400
May 17, 2024 35.88 36.75 35.29 36.15 36.15 434,200
May 16, 2024 35.99 36.48 35.44 35.88 35.88 495,600
May 15, 2024 36.00 36.85 35.86 36.07 36.07 647,200
May 14, 2024 36.09 37.10 35.35 35.70 35.70 528,400
May 13, 2024 36.35 38.15 35.67 35.99 35.99 445,100
May 10, 2024 36.92 39.11 35.77 35.82 35.82 603,400
May 9, 2024 39.18 39.81 37.73 38.65 38.65 273,000
May 8, 2024 40.08 40.08 39.13 39.22 39.22 289,500
May 7, 2024 39.74 40.29 38.80 39.33 39.33 280,800
May 6, 2024 39.45 41.66 39.45 39.74 39.74 639,700
May 3, 2024 39.55 40.56 39.20 39.29 39.29 423,200
May 2, 2024 39.60 39.78 38.33 38.99 38.99 598,800
May 1, 2024 39.40 40.71 38.75 39.32 39.32 631,800
Apr 30, 2024 39.01 41.13 37.85 39.44 39.44 707,100
Apr 29, 2024 39.24 39.46 38.68 39.04 39.04 183,200
Apr 26, 2024 39.02 39.46 37.85 38.94 38.94 972,600
Apr 25, 2024 35.91 39.47 35.53 38.98 38.98 396,500
Apr 24, 2024 36.09 37.19 35.75 36.43 36.43 223,000
Apr 23, 2024 36.21 37.38 36.03 36.09 36.09 424,000
Apr 22, 2024 36.49 37.36 35.99 36.02 36.02 558,200
Apr 19, 2024 36.12 37.47 35.70 36.36 36.36 383,300
Apr 18, 2024 36.93 37.64 35.75 36.18 36.18 379,600
Apr 17, 2024 37.72 38.03 36.76 37.07 37.07 588,300
Apr 16, 2024 37.43 38.52 37.10 37.82 37.82 248,500
Apr 15, 2024 39.50 39.88 37.50 37.65 37.65 405,000
Apr 12, 2024 40.00 40.25 38.94 39.32 39.32 438,100
Apr 11, 2024 40.38 41.62 40.06 40.25 40.25 382,100
Apr 10, 2024 40.60 42.01 40.25 40.31 40.31 630,200
Apr 9, 2024 45.11 45.11 40.82 41.48 41.48 779,600
Apr 8, 2024 42.26 44.76 41.34 44.41 44.41 474,400
Apr 5, 2024 39.29 41.74 39.19 41.46 41.46 399,500
Apr 4, 2024 40.27 40.84 39.09 39.30 39.30 336,300
Apr 3, 2024 39.20 40.48 38.67 40.06 40.06 232,900
Apr 2, 2024 40.49 40.80 39.25 39.52 39.52 356,200
Apr 1, 2024 43.26 43.77 40.88 40.90 40.90 305,400
Mar 28, 2024 43.43 44.37 41.90 42.86 42.86 380,300
Mar 27, 2024 42.09 43.14 40.66 42.91 42.91 806,600
Mar 26, 2024 42.50 43.84 41.32 42.17 42.17 1,078,000
Mar 25, 2024 42.70 44.85 42.55 43.21 43.21 604,900
Mar 22, 2024 43.99 44.29 42.51 42.88 42.88 563,700
Mar 21, 2024 41.10 45.74 39.06 43.88 43.88 1,649,200
Mar 20, 2024 36.26 39.00 35.99 38.63 38.63 921,900
Mar 19, 2024 34.80 36.96 34.20 36.48 36.48 1,181,800
Mar 18, 2024 35.72 35.76 34.44 34.80 34.80 670,200
Mar 15, 2024 34.88 35.84 34.76 35.25 35.25 348,600
Mar 14, 2024 33.80 35.52 33.65 35.18 35.18 806,000
Mar 13, 2024 35.19 35.61 33.76 33.90 33.90 366,200
Mar 12, 2024 35.50 36.01 34.62 35.29 35.29 682,400
Mar 11, 2024 37.57 37.57 34.39 35.11 35.11 1,087,800
Mar 8, 2024 36.79 39.50 36.70 36.86 36.86 1,050,100
Mar 7, 2024 38.45 39.05 35.42 36.01 36.01 2,298,200
Mar 6, 2024 42.85 43.54 39.78 39.94 39.94 509,400
Mar 5, 2024 42.56 43.85 41.01 42.50 42.50 1,293,500
Mar 4, 2024 42.15 43.10 41.45 42.13 42.13 556,700
Mar 1, 2024 40.57 42.77 40.56 41.24 41.24 798,600
Feb 29, 2024 43.64 44.06 39.92 40.57 40.57 611,500
Feb 28, 2024 44.70 44.95 42.78 43.27 43.27 545,500
Feb 27, 2024 42.02 43.90 40.64 43.60 43.60 725,400
Feb 26, 2024 40.89 41.98 39.88 41.03 41.03 302,200
Feb 23, 2024 41.17 42.15 40.31 40.51 40.51 287,700
Feb 22, 2024 40.74 42.55 40.52 41.03 41.03 388,000
Feb 21, 2024 43.01 43.64 40.63 41.02 41.02 302,500
Feb 20, 2024 45.75 47.38 43.05 43.37 43.37 205,800
Feb 16, 2024 44.72 46.36 44.22 45.80 45.80 371,000
Feb 15, 2024 45.95 45.97 44.00 44.80 44.80 389,700
Feb 14, 2024 47.70 48.49 45.03 45.37 45.37 285,000
Feb 13, 2024 48.00 48.25 46.03 46.65 46.65 406,700
Feb 12, 2024 49.87 50.07 48.10 48.75 48.75 877,000
Feb 9, 2024 47.50 49.55 47.10 49.00 49.00 520,400
Feb 8, 2024 46.08 48.47 45.31 47.00 47.00 216,100
Feb 7, 2024 46.16 46.81 45.73 46.25 46.25 320,500
Feb 6, 2024 44.72 46.68 43.94 46.16 46.16 515,100
Feb 5, 2024 43.70 45.24 42.98 44.68 44.68 241,900
Feb 2, 2024 44.62 44.92 42.89 43.78 43.78 473,400
Feb 1, 2024 43.98 45.88 43.45 45.07 45.07 392,300
Jan 31, 2024 41.06 44.14 41.01 43.62 43.62 344,500
Jan 30, 2024 43.00 45.08 41.13 41.22 41.22 475,300
Jan 29, 2024 42.42 44.50 41.78 43.72 43.72 250,000
Jan 26, 2024 42.58 42.74 40.74 42.50 42.50 295,700
Jan 25, 2024 40.32 42.19 39.76 42.15 42.15 370,300
Jan 24, 2024 41.70 41.89 39.96 40.21 40.21 271,200
Jan 23, 2024 41.90 42.55 40.94 41.40 41.40 362,200
Jan 22, 2024 40.77 41.92 40.06 41.63 41.63 810,000
Jan 19, 2024 43.52 43.71 40.69 40.77 40.77 619,500
Jan 18, 2024 43.97 44.57 42.86 43.67 43.67 391,000
Jan 17, 2024 44.06 45.09 43.53 43.94 43.94 284,400
Jan 16, 2024 45.63 46.59 44.15 44.83 44.83 515,200
Jan 12, 2024 45.40 45.88 44.16 45.80 45.80 413,500
Jan 11, 2024 44.98 46.09 44.00 45.37 45.37 490,100
Jan 10, 2024 49.28 49.99 44.91 45.41 45.41 737,900
Jan 9, 2024 44.13 50.73 44.11 49.14 49.14 1,158,300
Jan 8, 2024 42.36 44.59 41.06 44.43 44.43 615,600
Jan 5, 2024 41.03 42.93 40.61 42.36 42.36 688,200
Jan 4, 2024 39.64 41.57 39.64 41.27 41.27 568,800
Jan 3, 2024 40.26 40.81 38.66 39.47 39.47 771,300
Jan 2, 2024 39.60 41.37 38.76 40.39 40.39 1,033,500
Dec 29, 2023 37.23 40.78 36.50 40.76 40.76 1,451,900
Dec 28, 2023 36.16 37.62 35.56 36.95 36.95 653,500
Dec 27, 2023 35.57 36.81 35.22 36.30 36.30 350,700
Dec 26, 2023 35.36 37.51 35.36 35.52 35.52 672,300
Dec 22, 2023 32.73 36.65 32.73 35.59 35.59 916,000
Dec 21, 2023 35.00 35.31 31.56 33.00 33.00 1,540,100
Dec 20, 2023 37.22 39.38 32.88 32.99 32.99 2,012,800
Dec 19, 2023 33.16 38.69 33.10 37.23 37.23 2,476,900
Dec 18, 2023 31.90 40.30 26.61 33.83 33.83 15,064,100
Dec 15, 2023 59.04 60.00 56.63 59.16 59.16 1,214,700
Dec 14, 2023 60.00 60.96 57.88 58.59 58.59 940,300
Dec 13, 2023 56.50 59.72 54.17 59.60 59.60 510,700
Dec 12, 2023 59.85 60.15 56.06 56.70 56.70 607,300
Dec 11, 2023 62.13 62.20 57.70 58.78 58.78 412,900
Dec 8, 2023 59.91 62.85 58.94 61.87 61.87 348,500
Dec 7, 2023 61.48 62.61 59.59 59.86 59.86 391,600
Dec 6, 2023 62.90 63.30 60.38 60.73 60.73 479,200
Dec 5, 2023 63.03 64.45 61.50 61.50 61.50 484,400
Dec 4, 2023 59.78 66.38 59.58 64.17 64.17 1,128,800
Dec 1, 2023 58.65 60.05 56.25 59.57 59.57 1,015,300
Nov 30, 2023 53.42 57.62 51.55 55.69 55.69 839,800
Nov 29, 2023 53.79 53.94 49.78 52.48 52.48 817,600
Nov 28, 2023 52.59 54.09 51.79 54.09 54.09 403,400
Nov 27, 2023 52.00 52.49 50.38 52.40 52.40 401,600
Nov 24, 2023 50.97 53.15 50.97 51.52 51.52 101,100
Nov 22, 2023 51.42 52.25 50.44 51.37 51.37 339,300
Nov 21, 2023 53.44 54.88 50.87 51.33 51.33 365,500

Related Tickers