Structure Therapeutics Inc. (GPCR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

48.17

-3.47

(-6.72%)

At close: 04:00PM EDT

49.60

+1.43

(+2.97%)

Pre-market:

08:28AM EDT

Time period:

17 June 2023 - 17 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	52.14	52.14	46.60	48.17	48.17	1,349,500
13 June 2024	51.71	53.45	51.04	51.64	51.64	1,043,800
12 June 2024	50.90	52.56	49.09	52.00	52.00	1,144,400
11 June 2024	52.51	54.08	47.36	50.04	50.04	2,311,300
10 June 2024	53.00	53.99	52.14	52.91	52.91	1,223,200
07 June 2024	55.66	55.66	51.90	53.07	53.07	1,921,900
06 June 2024	56.24	57.59	53.31	55.63	55.63	4,555,300
05 June 2024	56.00	57.60	51.50	56.30	56.30	2,442,500
04 June 2024	56.50	58.38	51.90	54.29	54.29	3,302,400
03 June 2024	35.45	62.74	33.56	52.74	52.74	11,800,400
31 May 2024	34.39	36.25	33.77	34.20	34.20	835,800
30 May 2024	36.75	37.33	33.74	33.76	33.76	660,500
29 May 2024	36.87	36.87	35.81	36.22	36.22	293,700
28 May 2024	37.32	38.30	35.42	37.08	37.08	337,100
24 May 2024	39.75	39.75	36.68	37.06	37.06	507,200
23 May 2024	37.61	40.00	36.41	38.32	38.32	767,900
22 May 2024	38.00	38.75	35.86	36.38	36.38	827,700
21 May 2024	37.48	37.66	35.08	35.81	35.81	535,300
20 May 2024	36.16	36.99	35.56	35.78	35.78	318,400
17 May 2024	35.88	36.75	35.29	36.15	36.15	434,200
16 May 2024	35.99	36.48	35.44	35.88	35.88	495,600
15 May 2024	36.00	36.85	35.86	36.07	36.07	647,200
14 May 2024	36.09	37.10	35.35	35.70	35.70	528,400
13 May 2024	36.35	38.15	35.67	35.99	35.99	445,100
10 May 2024	36.92	39.11	35.77	35.82	35.82	603,400
09 May 2024	39.18	39.81	37.73	38.65	38.65	273,000
08 May 2024	40.08	40.08	39.13	39.22	39.22	289,500
07 May 2024	39.74	40.29	38.80	39.33	39.33	280,800
06 May 2024	39.45	41.66	39.45	39.74	39.74	639,700
03 May 2024	39.55	40.56	39.20	39.29	39.29	423,200
02 May 2024	39.60	39.78	38.33	38.99	38.99	598,800
01 May 2024	39.40	40.71	38.75	39.32	39.32	631,800
30 Apr 2024	39.01	41.13	37.85	39.44	39.44	707,100
29 Apr 2024	39.24	39.46	38.68	39.04	39.04	183,200
26 Apr 2024	39.02	39.46	37.85	38.94	38.94	972,600
25 Apr 2024	35.91	39.47	35.53	38.98	38.98	396,500
24 Apr 2024	36.09	37.19	35.75	36.43	36.43	223,000
23 Apr 2024	36.21	37.38	36.03	36.09	36.09	424,000
22 Apr 2024	36.49	37.36	35.99	36.02	36.02	558,200
19 Apr 2024	36.12	37.47	35.70	36.36	36.36	383,300
18 Apr 2024	36.93	37.64	35.75	36.18	36.18	379,600
17 Apr 2024	37.72	38.03	36.76	37.07	37.07	588,300
16 Apr 2024	37.43	38.52	37.10	37.82	37.82	248,500
15 Apr 2024	39.50	39.88	37.50	37.65	37.65	405,000
12 Apr 2024	40.00	40.25	38.94	39.32	39.32	438,100
11 Apr 2024	40.38	41.62	40.06	40.25	40.25	382,100
10 Apr 2024	40.60	42.01	40.25	40.31	40.31	630,200
09 Apr 2024	45.11	45.11	40.82	41.48	41.48	779,600
08 Apr 2024	42.26	44.76	41.34	44.41	44.41	474,400
05 Apr 2024	39.29	41.74	39.19	41.46	41.46	399,500
04 Apr 2024	40.27	40.84	39.09	39.30	39.30	336,300
03 Apr 2024	39.20	40.48	38.67	40.06	40.06	232,900
02 Apr 2024	40.49	40.80	39.25	39.52	39.52	356,200
01 Apr 2024	43.26	43.77	40.88	40.90	40.90	305,400
28 Mar 2024	43.43	44.37	41.90	42.86	42.86	380,300
27 Mar 2024	42.09	43.14	40.66	42.91	42.91	806,600
26 Mar 2024	42.50	43.84	41.32	42.17	42.17	1,078,000
25 Mar 2024	42.70	44.85	42.55	43.21	43.21	604,900
22 Mar 2024	43.99	44.29	42.51	42.88	42.88	563,700
21 Mar 2024	41.10	45.74	39.06	43.88	43.88	1,649,200
20 Mar 2024	36.26	39.00	35.99	38.63	38.63	921,900
19 Mar 2024	34.80	36.96	34.20	36.48	36.48	1,181,800
18 Mar 2024	35.72	35.76	34.44	34.80	34.80	670,200
15 Mar 2024	34.88	35.84	34.76	35.25	35.25	348,600
14 Mar 2024	33.80	35.52	33.65	35.18	35.18	806,000
13 Mar 2024	35.19	35.61	33.76	33.90	33.90	366,200
12 Mar 2024	35.50	36.01	34.62	35.29	35.29	682,400
11 Mar 2024	37.57	37.57	34.39	35.11	35.11	1,087,800
08 Mar 2024	36.79	39.50	36.70	36.86	36.86	1,050,100
07 Mar 2024	38.45	39.05	35.42	36.01	36.01	2,298,200
06 Mar 2024	42.85	43.54	39.78	39.94	39.94	509,400
05 Mar 2024	42.56	43.85	41.01	42.50	42.50	1,293,500
04 Mar 2024	42.15	43.10	41.45	42.13	42.13	556,700
01 Mar 2024	40.57	42.77	40.56	41.24	41.24	798,600
29 Feb 2024	43.64	44.06	39.92	40.57	40.57	611,500
28 Feb 2024	44.70	44.95	42.78	43.27	43.27	545,500
27 Feb 2024	42.02	43.90	40.64	43.60	43.60	725,400
26 Feb 2024	40.89	41.98	39.88	41.03	41.03	302,200
23 Feb 2024	41.17	42.15	40.31	40.51	40.51	287,700
22 Feb 2024	40.74	42.55	40.52	41.03	41.03	388,000
21 Feb 2024	43.01	43.64	40.63	41.02	41.02	302,500
20 Feb 2024	45.75	47.38	43.05	43.37	43.37	205,800
16 Feb 2024	44.72	46.36	44.22	45.80	45.80	371,000
15 Feb 2024	45.95	45.97	44.00	44.80	44.80	389,700
14 Feb 2024	47.70	48.49	45.03	45.37	45.37	285,000
13 Feb 2024	48.00	48.25	46.03	46.65	46.65	406,700
12 Feb 2024	49.87	50.07	48.10	48.75	48.75	877,000
09 Feb 2024	47.50	49.55	47.10	49.00	49.00	520,400
08 Feb 2024	46.08	48.47	45.31	47.00	47.00	216,100
07 Feb 2024	46.16	46.81	45.73	46.25	46.25	320,500
06 Feb 2024	44.72	46.68	43.94	46.16	46.16	515,100
05 Feb 2024	43.70	45.24	42.98	44.68	44.68	241,900
02 Feb 2024	44.62	44.92	42.89	43.78	43.78	473,400
01 Feb 2024	43.98	45.88	43.45	45.07	45.07	392,300
31 Jan 2024	41.06	44.14	41.01	43.62	43.62	344,500
30 Jan 2024	43.00	45.08	41.13	41.22	41.22	475,300
29 Jan 2024	42.42	44.50	41.78	43.72	43.72	250,000
26 Jan 2024	42.58	42.74	40.74	42.50	42.50	295,700
25 Jan 2024	40.32	42.19	39.76	42.15	42.15	370,300
24 Jan 2024	41.70	41.89	39.96	40.21	40.21	271,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,943.60-31.20(-0.39%)

AUD/USD0.6595-0.0022(-0.34%)

ASX 2007,700.30-24.00(-0.31%)

OIL78.82+0.37(+0.47%)

GOLD2,333.00-16.10(-0.69%)

Bitcoin AUD99,483.80-1,438.25(-1.43%)

Structure Therapeutics Inc. (GPCR)

ALL ORDS
7,943.60
-31.20(-0.39%)

AUD/USD
0.6595
-0.0022(-0.34%)

ASX 200
7,700.30
-24.00(-0.31%)

OIL
78.82
+0.37(+0.47%)

GOLD
2,333.00
-16.10(-0.69%)

Bitcoin AUD
99,483.80
-1,438.25(-1.43%)