Structure Therapeutics Inc. (GPCR) Charts

$19.25

$0.28 (-1.43%)
Last update: 04:00 PM EST
Day's range
$19.03
Day's range
$19.8

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