5 DAY PERFORMANCE
+5.77%
1 MONTH PERFORMANCE
-12.54%
3 MONTH PERFORMANCE
-28.94%
6 MONTH PERFORMANCE
-22.10%
YEAR-TO-DATE PERFORMANCE
-27.60%
1 YEAR PERFORMANCE
-16.92%
Structure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $28.53 | $29.62 (3.82%) | $29.70 | $28.05 | 53,519 | |
| 12/24/2024 | $28.33 | $28.25 (-0.28%) | $28.89 | $27.89 | 247,464 | $465.31 M |
| 12/23/2024 | $28.53 | $28.58 (0.18%) | $29.08 | $27.78 | 697,109 | $470.74 M |
| 12/20/2024 | $30.79 | $27.90 (-9.39%) | $30.88 | $27.48 | 1.76 M | $459.54 M |
| 12/19/2024 | $27.42 | $29.97 (9.3%) | $30.84 | $27.42 | 1.74 M | $493.64 M |
| 12/18/2024 | $29.60 | $27.90 (-5.74%) | $30.00 | $26.23 | 3.41 M | $1.38 B |
| 12/17/2024 | $30.80 | $31.48 (2.21%) | $31.68 | $29.99 | 483,545 | $1.56 B |
| 12/16/2024 | $31.01 | $31.00 (-0.03%) | $32.00 | $30.84 | 406,700 | $1.53 B |
| 12/13/2024 | $32.00 | $31.25 (-2.34%) | $32.82 | $30.81 | 499,739 | $1.54 B |
| 12/12/2024 | $33.69 | $31.71 (-5.88%) | $34.95 | $31.63 | 687,411 | $1.57 B |
| 12/11/2024 | $34.70 | $34.25 (-1.3%) | $35.69 | $33.50 | 1.02 M | $1.69 B |
| 12/10/2024 | $35.00 | $34.70 (-0.86%) | $36.15 | $34.10 | 423,007 | $1.71 B |
| 12/09/2024 | $35.50 | $34.72 (-2.2%) | $36.42 | $34.70 | 1.74 M | $1.72 B |
| 12/06/2024 | $32.55 | $33.35 (2.46%) | $33.56 | $32.17 | 830,100 | $1.65 B |
| 12/05/2024 | $33.64 | $31.24 (-7.13%) | $33.99 | $30.45 | 1.07 M | $1.54 B |
| 12/04/2024 | $33.64 | $33.55 (-0.27%) | $35.60 | $32.76 | 1.10 M | $1.66 B |
| 12/03/2024 | $33.89 | $33.25 (-1.89%) | $34.19 | $32.97 | 844,700 | $1.64 B |
| 12/02/2024 | $32.97 | $33.94 (2.94%) | $34.96 | $32.97 | 586,727 | $1.68 B |
| 11/29/2024 | $33.78 | $33.15 (-1.87%) | $34.64 | $32.83 | 240,500 | $1.64 B |
| 11/27/2024 | $34.00 | $33.75 (-0.74%) | $34.24 | $33.08 | 1.00 M | $1.67 B |
| 11/26/2024 | $34.37 | $33.74 (-1.83%) | $35.31 | $33.66 | 591,600 | $1.67 B |
| 11/25/2024 | $33.67 | $34.01 (1.01%) | $34.53 | $33.40 | 955,408 | $1.68 B |
| 11/22/2024 | $30.00 | $33.41 (11.37%) | $34.00 | $29.60 | 1.21 M | $1.65 B |
| 11/21/2024 | $33.08 | $30.10 (-9.01%) | $33.75 | $29.93 | 822,574 | $1.49 B |
| 11/20/2024 | $32.78 | $32.71 (-0.21%) | $33.17 | $32.04 | 783,240 | $1.62 B |
| 11/19/2024 | $31.33 | $32.78 (4.63%) | $33.44 | $30.50 | 796,242 | $1.62 B |
| 11/18/2024 | $33.91 | $31.75 (-6.37%) | $33.92 | $29.48 | 2.09 M | $1.57 B |
| 11/15/2024 | $37.75 | $34.17 (-9.48%) | $37.76 | $33.92 | 1.08 M | $1.69 B |
| 11/14/2024 | $36.00 | $37.69 (4.69%) | $38.48 | $33.85 | 1.16 M | $1.86 B |
| 11/13/2024 | $36.34 | $36.37 (0.08%) | $37.54 | $36.33 | 342,748 | $1.80 B |
| 11/12/2024 | $38.65 | $36.97 (-4.35%) | $38.67 | $35.90 | 734,459 | $1.83 B |
| 11/11/2024 | $38.74 | $38.70 (-0.1%) | $40.06 | $37.76 | 562,727 | $1.91 B |
| 11/08/2024 | $38.54 | $38.02 (-1.35%) | $38.58 | $37.41 | 412,600 | $1.88 B |
| 11/07/2024 | $38.39 | $38.35 (-0.1%) | $39.26 | $38.18 | 515,770 | $1.89 B |
| 11/06/2024 | $40.34 | $38.35 (-4.93%) | $42.20 | $38.04 | 1.01 M | $1.89 B |
| 11/05/2024 | $39.55 | $39.30 (-0.63%) | $40.53 | $38.33 | 516,533 | $1.94 B |
| 11/04/2024 | $40.84 | $39.74 (-2.69%) | $42.22 | $39.40 | 824,600 | $1.96 B |
| 11/01/2024 | $41.24 | $41.14 (-0.24%) | $42.12 | $39.65 | 699,400 | $2.03 B |
| 10/31/2024 | $38.14 | $41.15 (7.89%) | $42.57 | $38.00 | 1.50 M | $2.03 B |
| 10/30/2024 | $38.81 | $37.86 (-2.45%) | $39.20 | $37.61 | 483,423 | $1.87 B |
| 10/29/2024 | $37.43 | $39.04 (4.3%) | $39.12 | $37.24 | 628,598 | $1.93 B |
| 10/28/2024 | $37.84 | $37.44 (-1.06%) | $38.30 | $36.56 | 552,925 | $1.85 B |
| 10/25/2024 | $38.23 | $37.59 (-1.67%) | $38.73 | $37.19 | 625,342 | $1.86 B |
| 10/24/2024 | $38.40 | $37.46 (-2.45%) | $39.82 | $37.25 | 570,600 | $1.85 B |
| 10/23/2024 | $39.52 | $38.07 (-3.67%) | $39.68 | $37.32 | 534,310 | $1.88 B |
| 10/22/2024 | $38.76 | $39.41 (1.68%) | $39.62 | $37.83 | 341,105 | $1.95 B |
| 10/21/2024 | $39.40 | $38.82 (-1.47%) | $39.71 | $38.00 | 449,234 | $1.92 B |
| 10/18/2024 | $39.98 | $39.50 (-1.2%) | $40.34 | $39.21 | 526,011 | $1.95 B |
| 10/17/2024 | $38.85 | $39.62 (1.98%) | $39.99 | $37.74 | 704,300 | $1.96 B |
| 10/16/2024 | $36.10 | $38.99 (8.01%) | $39.59 | $36.10 | 934,810 | $1.93 B |
| 10/15/2024 | $36.37 | $36.30 (-0.19%) | $37.10 | $34.83 | 1.08 M | $1.79 B |
| 10/14/2024 | $38.21 | $36.62 (-4.16%) | $38.74 | $36.39 | 969,051 | $1.81 B |
| 10/11/2024 | $38.94 | $38.32 (-1.59%) | $39.50 | $37.71 | 926,200 | $1.89 B |
| 10/10/2024 | $39.65 | $38.86 (-1.99%) | $40.84 | $38.58 | 576,643 | $1.92 B |
| 10/09/2024 | $40.54 | $40.29 (-0.62%) | $41.35 | $39.20 | 609,700 | $1.99 B |
| 10/08/2024 | $40.10 | $40.50 (1%) | $41.97 | $40.10 | 609,421 | $2.00 B |
| 10/07/2024 | $43.46 | $40.38 (-7.09%) | $43.46 | $39.93 | 456,353 | $2.00 B |
| 10/04/2024 | $42.60 | $42.99 (0.92%) | $43.09 | $41.39 | 582,200 | $2.12 B |
| 10/03/2024 | $43.20 | $42.29 (-2.11%) | $43.29 | $41.33 | 249,068 | $2.09 B |
| 10/02/2024 | $42.19 | $43.49 (3.08%) | $44.40 | $41.51 | 731,316 | $2.15 B |
| 10/01/2024 | $43.66 | $42.19 (-3.37%) | $43.88 | $42.01 | 638,043 | $2.08 B |
| 09/30/2024 | $42.39 | $43.89 (3.54%) | $44.72 | $42.00 | 692,500 | $2.17 B |
| 09/27/2024 | $41.61 | $41.75 (0.34%) | $42.84 | $40.62 | 506,400 | $2.06 B |
| 09/26/2024 | $42.00 | $41.53 (-1.12%) | $44.79 | $41.20 | 611,800 | $2.05 B |