• SPX
  • 6090.27
  • 0.25 %
  • 15.1602
  • DJI
  • 44642.52
  • -0.28 %
  • -123.1914
  • N225
  • 39091.17
  • -0.77 %
  • -304.4297
  • FTSE
  • 8308.61
  • -0.49 %
  • -40.7695
  • IXIC
  • 19859.773
  • 0.81 %
  • 159.0508
Structure Therapeutics Inc. (GPCR) Charts

Structure Therapeutics Inc. (GPCR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$33.35

$2.11

(6.75%)

Day's range
$32.17
Day's range
$33.56
  • 5 DAY PERFORMANCE

    -1.74%
  • 1 MONTH PERFORMANCE

    -13.04%
  • 3 MONTH PERFORMANCE

    -9.74%
  • 6 MONTH PERFORMANCE

    -37.16%
  • YEAR-TO-DATE PERFORMANCE

    -18.18%
  • 1 YEAR PERFORMANCE

    -44.29%

Structure Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $32.55 $33.35   (2.46%) $33.56 $32.17 826,641 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.