Structure Therapeutics Inc. (GPCR) Charts

$29.51

north_east $1.26 (4.43%)
Day's range
$28.05
Day's range
$29.75

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