Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
24.62
-0.95 (-3.72%)
At close: May 12, 2025, 4:00 PM
25.29
+0.67 (2.72%)
After-hours: May 12, 2025, 6:09 PM EDT
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.38 | 26.90 | 24.30 | 24.62 | 24.62 | -3.72% | 684,404 |
| May 9, 2025 | 26.65 | 27.12 | 25.51 | 25.57 | 25.57 | -4.66% | 599,275 |
| May 8, 2025 | 26.72 | 27.50 | 25.85 | 26.82 | 26.82 | 0.83% | 609,102 |
| May 7, 2025 | 25.52 | 26.65 | 25.06 | 26.60 | 26.60 | 5.01% | 536,195 |
| May 6, 2025 | 27.12 | 27.78 | 25.26 | 25.33 | 25.33 | -8.04% | 1,128,305 |
| May 5, 2025 | 26.91 | 27.68 | 26.19 | 27.55 | 27.55 | 1.68% | 692,376 |
| May 2, 2025 | 27.98 | 28.68 | 27.02 | 27.09 | 27.09 | -0.88% | 739,771 |
| May 1, 2025 | 27.20 | 27.80 | 26.16 | 27.33 | 27.33 | 1.22% | 657,602 |
| Apr 30, 2025 | 25.50 | 28.16 | 25.29 | 27.00 | 27.00 | 4.21% | 1,498,866 |
| Apr 29, 2025 | 24.15 | 26.25 | 24.11 | 25.91 | 25.91 | 9.70% | 1,391,295 |
| Apr 28, 2025 | 23.74 | 24.63 | 23.61 | 23.62 | 23.62 | -0.51% | 557,596 |
| Apr 25, 2025 | 23.50 | 24.19 | 23.20 | 23.74 | 23.74 | 0.38% | 731,796 |
| Apr 24, 2025 | 23.21 | 24.00 | 22.79 | 23.65 | 23.65 | 1.42% | 728,575 |
| Apr 23, 2025 | 23.57 | 24.45 | 23.05 | 23.32 | 23.32 | 1.22% | 773,421 |
| Apr 22, 2025 | 23.17 | 23.34 | 21.86 | 23.04 | 23.04 | -0.26% | 1,399,732 |
| Apr 21, 2025 | 21.57 | 23.94 | 21.01 | 23.10 | 23.10 | 6.16% | 2,083,756 |
| Apr 17, 2025 | 21.50 | 24.17 | 19.74 | 21.76 | 21.76 | 17.43% | 5,812,170 |
| Apr 16, 2025 | 18.71 | 18.90 | 17.94 | 18.53 | 18.53 | -1.96% | 663,322 |
| Apr 15, 2025 | 18.80 | 19.78 | 18.52 | 18.90 | 18.90 | -0.26% | 884,831 |
| Apr 14, 2025 | 18.00 | 19.23 | 16.80 | 18.95 | 18.95 | 19.18% | 1,314,026 |
| Apr 11, 2025 | 15.10 | 16.06 | 15.00 | 15.90 | 15.90 | 5.65% | 510,403 |
| Apr 10, 2025 | 14.94 | 15.58 | 14.42 | 15.05 | 15.05 | -1.44% | 854,523 |
| Apr 9, 2025 | 13.73 | 15.98 | 13.22 | 15.27 | 15.27 | 7.92% | 1,824,586 |
| Apr 8, 2025 | 14.89 | 15.45 | 13.95 | 14.15 | 14.15 | -1.12% | 741,728 |
| Apr 7, 2025 | 14.46 | 15.53 | 13.73 | 14.31 | 14.31 | -5.36% | 977,173 |
| Apr 4, 2025 | 15.73 | 15.95 | 14.88 | 15.12 | 15.12 | -7.41% | 949,914 |
| Apr 3, 2025 | 16.18 | 16.83 | 15.69 | 16.33 | 16.33 | -3.66% | 839,757 |
| Apr 2, 2025 | 15.55 | 17.28 | 15.31 | 16.95 | 16.95 | 7.35% | 1,261,323 |
| Apr 1, 2025 | 17.01 | 17.28 | 15.72 | 15.79 | 15.79 | -8.78% | 2,057,936 |
| Mar 31, 2025 | 19.22 | 19.22 | 17.24 | 17.31 | 17.31 | -12.44% | 1,210,425 |
| Mar 28, 2025 | 19.75 | 19.85 | 18.87 | 19.77 | 19.77 | -0.85% | 448,382 |
| Mar 27, 2025 | 19.86 | 20.44 | 19.61 | 19.94 | 19.94 | -0.30% | 585,488 |
| Mar 26, 2025 | 20.15 | 20.43 | 19.60 | 20.00 | 20.00 | -1.67% | 996,047 |
| Mar 25, 2025 | 21.68 | 21.68 | 20.10 | 20.34 | 20.34 | -3.37% | 737,012 |
| Mar 24, 2025 | 21.10 | 21.71 | 20.48 | 21.05 | 21.05 | 0.38% | 1,120,714 |
| Mar 21, 2025 | 21.66 | 21.90 | 20.87 | 20.97 | 20.97 | -4.12% | 413,328 |
| Mar 20, 2025 | 22.41 | 22.91 | 21.15 | 21.87 | 21.87 | -3.10% | 385,633 |
| Mar 19, 2025 | 21.06 | 23.48 | 20.94 | 22.57 | 22.57 | 6.92% | 802,272 |
| Mar 18, 2025 | 21.48 | 21.87 | 20.88 | 21.11 | 21.11 | -3.12% | 280,288 |
| Mar 17, 2025 | 21.00 | 22.25 | 20.85 | 21.79 | 21.79 | 3.52% | 325,419 |
| Mar 14, 2025 | 20.58 | 21.49 | 20.27 | 21.05 | 21.05 | 3.19% | 801,495 |
| Mar 13, 2025 | 21.50 | 22.52 | 19.89 | 20.40 | 20.40 | -4.76% | 539,346 |
| Mar 12, 2025 | 22.26 | 23.00 | 21.10 | 21.42 | 21.42 | 4.34% | 1,707,971 |
| Mar 11, 2025 | 20.02 | 20.60 | 19.39 | 20.53 | 20.53 | 1.84% | 628,097 |
| Mar 10, 2025 | 22.11 | 22.38 | 19.96 | 20.16 | 20.16 | -10.88% | 827,966 |
| Mar 7, 2025 | 23.08 | 23.29 | 22.09 | 22.62 | 22.62 | -3.87% | 636,425 |
| Mar 6, 2025 | 22.00 | 23.57 | 21.85 | 23.53 | 23.53 | 4.25% | 591,233 |
| Mar 5, 2025 | 22.47 | 23.43 | 21.79 | 22.57 | 22.57 | 0.36% | 690,751 |
| Mar 4, 2025 | 22.06 | 22.80 | 20.45 | 22.49 | 22.49 | 0.67% | 977,699 |
| Mar 3, 2025 | 23.77 | 23.77 | 21.83 | 22.34 | 22.34 | -5.94% | 1,426,787 |