Skip to main content
Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
19.16
+0.42 (2.24%)
At close: Aug 13, 2025, 4:00 PM
18.81
-0.35 (-1.83%)
Pre-market: Aug 14, 2025, 8:37 AM EDT

Structure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202518.8919.4618.6519.1619.162.24%1,190,221
Aug 12, 202517.6418.9717.5218.7418.747.02%1,446,478
Aug 11, 202516.3717.5516.0017.5117.517.36%936,607
Aug 8, 202516.4916.4915.8616.3116.310.68%1,139,267
Aug 7, 202517.6917.8115.8516.2016.20-0.67%2,693,367
Aug 6, 202516.5716.6915.8016.3116.31-2.22%1,200,779
Aug 5, 202516.7616.9516.3916.6816.68-0.60%948,885
Aug 4, 202517.5017.6616.7616.7816.78-4.60%580,249
Aug 1, 202517.5018.1617.5017.5917.59-1.18%571,199
Jul 31, 202518.1918.3417.5517.8017.80-0.17%944,123
Jul 30, 202517.8118.4417.6217.8317.830.17%445,213
Jul 29, 202518.0818.5217.7017.8017.80-2.57%750,739
Jul 28, 202518.1318.7817.8718.2718.271.84%713,275
Jul 25, 202518.1918.2117.4517.9417.94-1.81%558,723
Jul 24, 202518.1018.5117.9118.2718.270.61%525,155
Jul 23, 202518.3518.5118.0118.1618.16-0.16%414,290
Jul 22, 202518.1518.5017.7618.1918.190.33%826,209
Jul 21, 202519.2019.5918.0518.1318.13-5.82%1,000,574
Jul 18, 202519.6519.8019.0319.2519.25-1.43%1,643,509
Jul 17, 202519.5820.2519.4819.5319.53-0.36%528,048
Jul 16, 202519.4819.7418.9419.6019.601.92%544,906
Jul 15, 202519.7420.2119.2319.2319.23-1.74%1,095,865
Jul 14, 202518.8819.8418.7519.5719.572.95%956,868
Jul 11, 202518.9419.8918.5219.0119.010.58%685,899
Jul 10, 202519.2119.3018.5018.9018.90-1.05%558,998
Jul 9, 202518.8819.4018.7419.1019.101.95%1,010,030
Jul 8, 202518.8219.2018.6418.7418.740.03%650,502
Jul 7, 202520.4020.6118.7218.7318.73-8.03%726,427
Jul 3, 202520.4320.8119.8320.3720.37-0.37%372,490
Jul 2, 202520.6021.4020.3520.4420.44-0.34%487,353
Jul 1, 202520.6721.4020.3520.5120.51-1.11%425,909
Jun 30, 202521.1421.2520.6520.7420.74-1.61%357,789
Jun 27, 202521.2521.6820.8721.0821.08-383,071
Jun 26, 202521.7322.1120.7021.0821.08-3.26%550,992
Jun 25, 202522.4222.4221.0221.7921.79-2.64%704,879
Jun 24, 202522.1623.6721.6522.3822.381.27%1,059,867
Jun 23, 202521.9122.8920.9122.1022.101.70%1,710,409
Jun 20, 202522.0022.3321.0421.7321.730.51%750,028
Jun 18, 202521.0721.7820.7121.6221.623.10%639,625
Jun 17, 202520.5021.4820.4220.9720.971.94%630,070
Jun 16, 202521.5721.9720.5620.5720.57-5.12%601,754
Jun 13, 202521.6022.4521.2621.6821.68-2.43%669,777
Jun 12, 202522.3322.6521.5522.2222.22-2.20%714,348
Jun 11, 202521.9924.0521.6722.7222.724.08%1,392,580
Jun 10, 202520.6621.8920.3921.8321.836.44%1,048,320
Jun 9, 202521.5621.6920.2720.5120.51-2.93%982,068
Jun 6, 202521.6322.2221.0021.1321.13-1.58%1,227,836
Jun 5, 202522.0022.2921.3821.4721.47-2.41%528,305
Jun 4, 202522.0322.9821.8822.0022.000.14%707,851
Jun 3, 202521.9522.5421.4921.9721.970.83%805,280