5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-10.96%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-28.86%
YEAR-TO-DATE PERFORMANCE
-29.02%
1 YEAR PERFORMANCE
-48.58%
Structure Therapeutics Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/18/2025 | $19.65 | $19.25 (-2.04%) | $19.65 | $19.08 | 1.64 M | $1.10 B |
07/17/2025 | $19.58 | $19.53 (-0.26%) | $20.25 | $19.48 | 528.05 K | $1.12 B |
07/16/2025 | $19.48 | $19.60 (0.62%) | $19.74 | $18.94 | 544.91 K | $1.12 B |
07/15/2025 | $19.74 | $19.23 (-2.58%) | $20.21 | $19.23 | 1.10 M | $1.10 B |
07/14/2025 | $18.88 | $19.57 (3.65%) | $19.84 | $18.75 | 956.87 K | $1.12 B |
07/11/2025 | $18.94 | $19.01 (0.37%) | $19.89 | $18.52 | 685.90 K | $1.09 B |
07/10/2025 | $19.21 | $18.90 (-1.61%) | $19.30 | $18.50 | 559.00 K | $1.08 B |
07/09/2025 | $18.88 | $19.10 (1.17%) | $19.40 | $18.74 | 1.01 M | $1.10 B |
07/08/2025 | $18.82 | $18.74 (-0.43%) | $19.20 | $18.64 | 650.50 K | $1.07 B |
07/07/2025 | $20.40 | $18.73 (-8.19%) | $20.61 | $18.72 | 726.43 K | $1.07 B |
07/03/2025 | $20.43 | $20.36 (-0.34%) | $20.81 | $19.83 | 372.50 K | $1.17 B |
07/02/2025 | $20.60 | $20.44 (-0.78%) | $21.40 | $20.35 | 487.35 K | $1.17 B |
07/01/2025 | $20.67 | $20.51 (-0.77%) | $21.40 | $20.35 | 425.91 K | $1.18 B |
06/30/2025 | $21.14 | $20.74 (-1.89%) | $21.25 | $20.65 | 357.80 K | $1.19 B |
06/27/2025 | $21.25 | $21.08 (-0.8%) | $21.68 | $20.87 | 383.10 K | $1.21 B |
06/26/2025 | $21.73 | $21.08 (-2.99%) | $22.11 | $20.70 | 551.00 K | $1.21 B |
06/25/2025 | $22.42 | $21.79 (-2.81%) | $22.42 | $21.02 | 704.88 K | $1.25 B |
06/24/2025 | $22.16 | $22.38 (0.99%) | $23.67 | $21.64 | 1.06 M | $1.28 B |
06/23/2025 | $21.91 | $22.10 (0.87%) | $22.89 | $20.91 | 1.71 M | $1.27 B |
06/20/2025 | $22.00 | $21.73 (-1.23%) | $22.33 | $21.04 | 750.03 K | $1.25 B |
06/18/2025 | $21.07 | $21.62 (2.61%) | $21.78 | $20.71 | 639.63 K | $1.24 B |
06/17/2025 | $20.50 | $20.97 (2.29%) | $21.48 | $20.42 | 630.10 K | $1.20 B |
06/16/2025 | $21.57 | $20.57 (-4.64%) | $21.97 | $20.56 | 601.80 K | $1.18 B |
06/13/2025 | $21.60 | $21.68 (0.37%) | $22.45 | $21.26 | 669.80 K | $1.24 B |
06/12/2025 | $22.33 | $22.22 (-0.49%) | $22.65 | $21.55 | 714.35 K | $1.27 B |
06/11/2025 | $21.99 | $22.72 (3.32%) | $24.05 | $21.67 | 1.39 M | $1.30 B |
06/10/2025 | $20.66 | $21.83 (5.66%) | $21.89 | $20.39 | 1.05 M | $1.25 B |
06/09/2025 | $21.56 | $20.51 (-4.87%) | $21.69 | $20.27 | 982.10 K | $1.18 B |
06/06/2025 | $21.63 | $21.13 (-2.31%) | $22.22 | $21.00 | 1.23 M | $1.21 B |
06/05/2025 | $22.00 | $21.47 (-2.41%) | $22.29 | $21.38 | 528.31 K | $1.23 B |
06/04/2025 | $22.03 | $22.00 (-0.14%) | $22.98 | $21.88 | 707.85 K | $1.26 B |
06/03/2025 | $21.95 | $21.97 (0.09%) | $22.54 | $21.49 | 805.28 K | $1.26 B |
06/02/2025 | $21.97 | $21.79 (-0.82%) | $22.49 | $21.35 | 1.05 M | $1.25 B |
05/30/2025 | $22.44 | $21.76 (-3.03%) | $22.59 | $21.51 | 731.25 K | $1.25 B |
05/29/2025 | $22.24 | $22.42 (0.81%) | $22.87 | $22.11 | 1.65 M | $1.29 B |
05/28/2025 | $23.89 | $22.20 (-7.07%) | $23.89 | $22.09 | 820.65 K | $1.27 B |
05/27/2025 | $24.83 | $23.86 (-3.91%) | $24.98 | $22.90 | 1.24 M | $1.37 B |
05/23/2025 | $24.50 | $24.55 (0.2%) | $24.71 | $24.11 | 267.83 K | $1.41 B |
05/22/2025 | $24.07 | $24.65 (2.41%) | $25.05 | $23.97 | 559.10 K | $1.41 B |
05/21/2025 | $24.62 | $24.15 (-1.91%) | $25.22 | $23.81 | 581.86 K | $1.39 B |
05/20/2025 | $24.90 | $24.67 (-0.92%) | $25.78 | $24.15 | 513.00 K | $1.41 B |
05/19/2025 | $25.08 | $25.00 (-0.32%) | $25.80 | $24.71 | 382.71 K | $1.43 B |
05/16/2025 | $24.05 | $25.17 (4.66%) | $26.25 | $23.69 | 827.13 K | $1.44 B |
05/15/2025 | $23.73 | $24.43 (2.95%) | $24.57 | $22.51 | 395.66 K | $1.40 B |
05/14/2025 | $24.01 | $23.82 (-0.79%) | $24.80 | $21.85 | 1.30 M | $1.37 B |
05/13/2025 | $25.03 | $23.89 (-4.55%) | $25.15 | $23.85 | 840.90 K | $1.37 B |
05/12/2025 | $26.38 | $24.62 (-6.67%) | $26.90 | $24.30 | 684.40 K | $1.41 B |
05/09/2025 | $26.65 | $25.57 (-4.05%) | $27.12 | $25.51 | 599.30 K | $1.47 B |
05/08/2025 | $26.72 | $26.82 (0.37%) | $27.50 | $25.85 | 609.10 K | $1.54 B |
05/07/2025 | $25.52 | $26.60 (4.23%) | $26.65 | $25.06 | 536.20 K | $1.53 B |
05/06/2025 | $27.12 | $25.33 (-6.6%) | $27.78 | $25.26 | 1.13 M | $1.45 B |
05/05/2025 | $26.91 | $27.55 (2.38%) | $27.68 | $26.19 | 692.38 K | $1.58 B |
05/02/2025 | $27.98 | $27.09 (-3.18%) | $28.68 | $27.02 | 739.80 K | $1.55 B |
05/01/2025 | $27.20 | $27.33 (0.48%) | $27.80 | $26.16 | 657.60 K | $1.57 B |
04/30/2025 | $25.50 | $27.00 (5.88%) | $28.16 | $25.29 | 1.50 M | $1.55 B |
04/29/2025 | $24.15 | $25.91 (7.29%) | $26.25 | $24.11 | 1.39 M | $1.49 B |
04/28/2025 | $23.74 | $23.62 (-0.51%) | $24.63 | $23.61 | 557.60 K | $1.35 B |
04/25/2025 | $23.50 | $23.74 (1.02%) | $24.19 | $23.20 | 731.80 K | $1.36 B |
04/24/2025 | $23.21 | $23.65 (1.9%) | $24.00 | $22.79 | 728.58 K | $1.36 B |
04/23/2025 | $23.57 | $23.32 (-1.06%) | $24.45 | $23.05 | 773.42 K | $1.34 B |
04/22/2025 | $23.17 | $23.04 (-0.56%) | $23.34 | $21.86 | 1.40 M | $1.32 B |
04/21/2025 | $21.57 | $23.10 (7.09%) | $23.94 | $21.01 | 2.08 M | $1.32 B |