-
5 DAY PERFORMANCE
-1.85% -
1 MONTH PERFORMANCE
+12.28% -
3 MONTH PERFORMANCE
+14.06% -
6 MONTH PERFORMANCE
+3.91% -
YEAR-TO-DATE PERFORMANCE
+5.69% -
1 YEAR PERFORMANCE
-21.72%
Structure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $42.60 | $42.99 (0.92%) | $43.09 | $41.39 | 582,148 | $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 |
| 09/25/2024 | $44.10 | $41.95 (-4.88%) | $45.19 | $41.43 | 1.27 M | $2.07 B |
| 09/24/2024 | $43.54 | $44.02 (1.1%) | $45.22 | $42.70 | 1.21 M | $2.18 B |
| 09/23/2024 | $45.00 | $42.35 (-5.89%) | $45.37 | $42.16 | 928,073 | $2.09 B |
| 09/20/2024 | $40.55 | $41.92 (3.38%) | $42.62 | $39.85 | 1.15 M | $2.07 B |
| 09/19/2024 | $39.05 | $38.75 (-0.77%) | $40.29 | $37.69 | 1.17 M | $1.91 B |
| 09/18/2024 | $38.24 | $38.26 (0.05%) | $39.44 | $36.72 | 829,900 | $1.89 B |
| 09/17/2024 | $39.90 | $38.44 (-3.66%) | $40.13 | $38.39 | 381,300 | $1.90 B |
| 09/16/2024 | $40.63 | $40.00 (-1.55%) | $41.12 | $38.50 | 474,900 | $1.98 B |
| 09/13/2024 | $41.23 | $40.84 (-0.95%) | $42.67 | $38.27 | 1.06 M | $2.02 B |
| 09/12/2024 | $39.79 | $40.29 (1.26%) | $41.48 | $38.49 | 858,933 | $1.99 B |
| 09/11/2024 | $34.42 | $39.64 (15.17%) | $40.22 | $34.23 | 1.30 M | $1.96 B |
| 09/10/2024 | $35.32 | $34.42 (-2.55%) | $35.70 | $33.95 | 582,438 | $1.70 B |
| 09/09/2024 | $37.13 | $35.21 (-5.17%) | $37.39 | $34.41 | 928,006 | $1.74 B |
| 09/06/2024 | $38.38 | $36.95 (-3.73%) | $38.44 | $36.30 | 474,831 | $1.83 B |
| 09/05/2024 | $37.79 | $38.37 (1.53%) | $38.75 | $37.57 | 294,000 | $1.90 B |
| 09/04/2024 | $37.89 | $37.87 (-0.05%) | $39.30 | $37.43 | 261,536 | $1.87 B |
| 09/03/2024 | $37.43 | $38.17 (1.98%) | $38.72 | $37.14 | 401,400 | $1.89 B |
| 08/30/2024 | $38.54 | $38.13 (-1.06%) | $39.26 | $37.60 | 316,901 | $1.88 B |
| 08/29/2024 | $39.37 | $38.32 (-2.67%) | $40.00 | $38.09 | 513,529 | $1.89 B |
| 08/28/2024 | $41.10 | $39.35 (-4.26%) | $41.48 | $39.09 | 507,518 | $1.94 B |
| 08/27/2024 | $40.53 | $41.07 (1.33%) | $41.17 | $40.19 | 584,329 | $2.03 B |
| 08/26/2024 | $39.77 | $40.60 (2.09%) | $41.13 | $38.82 | 380,932 | $2.01 B |
| 08/23/2024 | $38.91 | $39.79 (2.26%) | $40.27 | $38.83 | 365,729 | $1.97 B |
| 08/22/2024 | $41.00 | $39.15 (-4.51%) | $41.41 | $38.63 | 727,135 | $1.93 B |
| 08/21/2024 | $40.27 | $39.64 (-1.56%) | $40.74 | $39.13 | 558,504 | $1.96 B |
| 08/20/2024 | $39.97 | $40.27 (0.75%) | $40.81 | $38.29 | 638,000 | $1.99 B |
| 08/19/2024 | $37.23 | $40.10 (7.71%) | $40.53 | $37.12 | 664,107 | $1.98 B |
| 08/16/2024 | $36.54 | $37.12 (1.59%) | $37.78 | $36.53 | 465,600 | $1.83 B |
| 08/15/2024 | $36.83 | $36.51 (-0.87%) | $37.67 | $36.33 | 478,261 | $1.80 B |
| 08/14/2024 | $35.08 | $36.24 (3.31%) | $36.38 | $34.30 | 689,800 | $1.79 B |
| 08/13/2024 | $33.54 | $34.32 (2.33%) | $35.67 | $33.13 | 915,600 | $1.70 B |
| 08/12/2024 | $34.12 | $33.18 (-2.75%) | $34.49 | $32.85 | 505,520 | $1.64 B |
| 08/09/2024 | $35.97 | $33.77 (-6.12%) | $35.97 | $32.57 | 769,500 | $1.67 B |
| 08/08/2024 | $34.86 | $34.49 (-1.06%) | $35.88 | $33.83 | 715,229 | $1.70 B |
| 08/07/2024 | $35.27 | $34.03 (-3.52%) | $35.40 | $33.62 | 658,738 | $5.04 B |
| 08/06/2024 | $36.18 | $35.12 (-2.93%) | $37.29 | $34.86 | 530,075 | $5.21 B |
| 08/05/2024 | $33.97 | $36.03 (6.06%) | $36.40 | $33.64 | 585,731 | $5.34 B |
| 08/02/2024 | $35.46 | $35.88 (1.18%) | $36.09 | $34.98 | 424,605 | $1.67 B |
| 08/01/2024 | $37.32 | $36.43 (-2.38%) | $37.65 | $36.10 | 471,200 | $1.70 B |
| 07/31/2024 | $36.62 | $37.39 (2.1%) | $38.16 | $35.67 | 827,929 | $1.74 B |
| 07/30/2024 | $39.55 | $36.09 (-8.75%) | $40.26 | $35.93 | 742,445 | $1.68 B |
| 07/29/2024 | $38.87 | $39.55 (1.75%) | $39.73 | $38.08 | 706,224 | $1.84 B |
| 07/26/2024 | $38.71 | $38.65 (-0.16%) | $39.50 | $38.25 | 575,500 | $1.80 B |
| 07/25/2024 | $36.14 | $38.31 (6%) | $39.06 | $35.59 | 1.25 M | $1.78 B |
| 07/24/2024 | $35.70 | $36.25 (1.54%) | $36.39 | $34.87 | 510,213 | $1.69 B |
| 07/23/2024 | $36.48 | $35.94 (-1.48%) | $37.36 | $35.85 | 640,875 | $1.67 B |
| 07/22/2024 | $37.58 | $36.59 (-2.63%) | $38.31 | $36.49 | 725,265 | $1.70 B |
| 07/19/2024 | $38.05 | $37.44 (-1.6%) | $38.97 | $37.06 | 780,996 | $1.74 B |
| 07/18/2024 | $38.49 | $37.90 (-1.53%) | $40.23 | $36.50 | 1.35 M | $1.77 B |
| 07/17/2024 | $40.00 | $38.34 (-4.15%) | $41.00 | $36.01 | 3.92 M | $1.79 B |
| 07/16/2024 | $44.79 | $44.66 (-0.29%) | $47.48 | $42.62 | 1.45 M | $2.08 B |
| 07/15/2024 | $43.95 | $44.52 (1.3%) | $46.63 | $43.95 | 874,045 | $2.07 B |
| 07/12/2024 | $43.00 | $43.88 (2.05%) | $46.05 | $42.21 | 878,115 | $2.04 B |
| 07/11/2024 | $42.37 | $42.76 (0.92%) | $43.60 | $41.52 | 890,737 | $1.99 B |
| 07/10/2024 | $39.61 | $41.83 (5.6%) | $41.89 | $39.32 | 1.02 M | $1.95 B |
| 07/09/2024 | $37.27 | $39.41 (5.74%) | $40.51 | $36.91 | 872,010 | $1.84 B |
| 07/08/2024 | $38.32 | $37.23 (-2.84%) | $39.18 | $36.75 | 965,918 | $1.73 B |
| 07/05/2024 | $37.85 | $37.77 (-0.21%) | $38.39 | $37.15 | 456,669 | $1.76 B |