Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
34.56
+1.71 (5.21%)
At close: Dec 5, 2025, 4:00 PM EST
35.23
+0.67 (1.94%)
After-hours: Dec 5, 2025, 7:18 PM EST
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.13 | 35.81 | 32.51 | 34.56 | 34.56 | 5.21% | 1,170,519 |
| Dec 4, 2025 | 31.61 | 33.55 | 30.94 | 32.85 | 32.85 | 3.89% | 1,099,545 |
| Dec 3, 2025 | 32.23 | 32.71 | 31.42 | 31.62 | 31.62 | -1.56% | 993,293 |
| Dec 2, 2025 | 34.10 | 35.15 | 31.98 | 32.12 | 32.12 | -7.09% | 972,026 |
| Dec 1, 2025 | 35.26 | 36.09 | 34.23 | 34.57 | 34.57 | -3.46% | 729,900 |
| Nov 28, 2025 | 34.50 | 35.86 | 34.15 | 35.81 | 35.81 | 4.65% | 648,987 |
| Nov 26, 2025 | 34.55 | 35.32 | 33.55 | 34.22 | 34.22 | 0.15% | 967,290 |
| Nov 25, 2025 | 35.41 | 35.41 | 33.95 | 34.17 | 34.17 | -3.20% | 1,768,243 |
| Nov 24, 2025 | 34.06 | 35.62 | 33.36 | 35.30 | 35.30 | 2.86% | 685,387 |
| Nov 21, 2025 | 34.34 | 35.28 | 33.81 | 34.32 | 34.32 | -0.06% | 819,647 |
| Nov 20, 2025 | 36.50 | 37.44 | 34.10 | 34.34 | 34.34 | -5.94% | 1,408,347 |
| Nov 19, 2025 | 34.85 | 40.29 | 34.73 | 36.51 | 36.51 | 5.83% | 3,278,544 |
| Nov 18, 2025 | 36.90 | 37.80 | 34.37 | 34.50 | 34.50 | -7.85% | 2,873,871 |
| Nov 17, 2025 | 36.77 | 38.05 | 36.12 | 37.44 | 37.44 | 1.68% | 1,347,734 |
| Nov 14, 2025 | 35.00 | 37.60 | 34.82 | 36.82 | 36.82 | 5.20% | 1,808,707 |
| Nov 13, 2025 | 35.65 | 36.49 | 34.66 | 35.00 | 35.00 | -2.56% | 1,608,577 |
| Nov 12, 2025 | 34.86 | 36.00 | 34.50 | 35.92 | 35.92 | 3.03% | 1,057,185 |
| Nov 11, 2025 | 34.00 | 35.16 | 34.00 | 34.87 | 34.87 | 2.85% | 660,150 |
| Nov 10, 2025 | 33.72 | 35.13 | 33.00 | 33.90 | 33.90 | 3.23% | 971,318 |
| Nov 7, 2025 | 33.70 | 33.89 | 30.95 | 32.84 | 32.84 | -1.88% | 786,426 |
| Nov 6, 2025 | 32.55 | 33.86 | 32.43 | 33.47 | 33.47 | 3.91% | 675,602 |
| Nov 5, 2025 | 34.01 | 34.01 | 31.50 | 32.21 | 32.21 | -5.29% | 640,259 |
| Nov 4, 2025 | 33.01 | 34.50 | 32.64 | 34.01 | 34.01 | 3.82% | 937,832 |
| Nov 3, 2025 | 33.10 | 33.37 | 31.77 | 32.76 | 32.76 | -1.68% | 844,980 |
| Oct 31, 2025 | 32.57 | 34.10 | 32.11 | 33.32 | 33.32 | 3.41% | 1,165,498 |
| Oct 30, 2025 | 30.52 | 32.35 | 30.24 | 32.22 | 32.22 | 8.96% | 1,183,623 |
| Oct 29, 2025 | 28.94 | 29.80 | 28.45 | 29.57 | 29.57 | 2.14% | 727,950 |
| Oct 28, 2025 | 28.98 | 29.40 | 28.22 | 28.95 | 28.95 | 1.05% | 445,788 |
| Oct 27, 2025 | 26.74 | 28.82 | 26.62 | 28.65 | 28.65 | 8.56% | 704,886 |
| Oct 24, 2025 | 26.60 | 26.78 | 25.94 | 26.39 | 26.39 | -0.64% | 770,336 |
| Oct 23, 2025 | 26.85 | 27.49 | 25.86 | 26.56 | 26.56 | -0.38% | 722,215 |
| Oct 22, 2025 | 26.76 | 27.00 | 25.59 | 26.66 | 26.66 | -0.97% | 947,743 |
| Oct 21, 2025 | 27.87 | 28.24 | 26.67 | 26.92 | 26.92 | -3.41% | 457,966 |
| Oct 20, 2025 | 27.87 | 28.26 | 27.40 | 27.87 | 27.87 | 1.79% | 662,846 |
| Oct 17, 2025 | 27.06 | 28.56 | 27.00 | 27.38 | 27.38 | -0.65% | 510,885 |
| Oct 16, 2025 | 29.37 | 29.66 | 27.49 | 27.56 | 27.56 | -5.71% | 1,011,815 |
| Oct 15, 2025 | 30.38 | 31.08 | 29.21 | 29.23 | 29.23 | -2.99% | 1,537,960 |
| Oct 14, 2025 | 29.98 | 30.97 | 29.49 | 30.13 | 30.13 | -0.20% | 1,331,017 |
| Oct 13, 2025 | 30.15 | 30.66 | 29.46 | 30.19 | 30.19 | 0.40% | 716,822 |
| Oct 10, 2025 | 30.77 | 30.93 | 29.38 | 30.07 | 30.07 | -1.57% | 798,871 |
| Oct 9, 2025 | 28.54 | 30.90 | 28.33 | 30.55 | 30.55 | 7.38% | 1,210,819 |
| Oct 8, 2025 | 28.42 | 30.34 | 28.13 | 28.45 | 28.45 | 0.11% | 1,073,417 |
| Oct 7, 2025 | 29.05 | 29.48 | 27.94 | 28.42 | 28.42 | -0.91% | 743,558 |
| Oct 6, 2025 | 27.45 | 29.84 | 27.45 | 28.68 | 28.68 | 5.13% | 1,582,170 |
| Oct 3, 2025 | 26.75 | 27.50 | 26.35 | 27.28 | 27.28 | 2.48% | 949,290 |
| Oct 2, 2025 | 26.05 | 26.76 | 25.65 | 26.62 | 26.62 | 2.23% | 1,376,322 |
| Oct 1, 2025 | 27.98 | 28.12 | 25.83 | 26.04 | 26.04 | -7.00% | 843,126 |
| Sep 30, 2025 | 25.33 | 28.07 | 24.99 | 28.00 | 28.00 | 10.67% | 1,347,995 |
| Sep 29, 2025 | 25.04 | 25.76 | 24.63 | 25.30 | 25.30 | 1.20% | 1,058,308 |
| Sep 26, 2025 | 24.85 | 26.15 | 24.56 | 25.00 | 25.00 | 0.04% | 878,281 |