5 DAY PERFORMANCE
+21.80%
1 MONTH PERFORMANCE
+7.63%
3 MONTH PERFORMANCE
-20.36%
6 MONTH PERFORMANCE
-41.86%
YEAR-TO-DATE PERFORMANCE
-16.78%
1 YEAR PERFORMANCE
-37.93%
Structure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $21.26 | $23.53 (10.68%) | $23.90 | $21.01 | 502,629 | |
| 04/17/2025 | $21.50 | $21.76 (1.21%) | $24.17 | $19.74 | 5.81 M | $4.16 B |
| 04/16/2025 | $18.71 | $18.53 (-0.96%) | $18.90 | $17.94 | 663,322 | $3.54 B |
| 04/15/2025 | $18.80 | $18.90 (0.53%) | $19.78 | $18.52 | 884,831 | $3.61 B |
| 04/14/2025 | $18.00 | $18.95 (5.28%) | $19.23 | $16.80 | 1.31 M | $3.62 B |
| 04/11/2025 | $15.10 | $15.90 (5.3%) | $16.06 | $15.00 | 510,403 | $3.04 B |
| 04/10/2025 | $14.94 | $15.05 (0.74%) | $15.58 | $14.42 | 854,523 | $2.87 B |
| 04/09/2025 | $13.73 | $15.27 (11.22%) | $15.98 | $13.22 | 1.82 M | $2.92 B |
| 04/08/2025 | $14.89 | $14.15 (-4.97%) | $15.45 | $13.95 | 741,728 | $2.70 B |
| 04/07/2025 | $14.46 | $14.31 (-1.04%) | $15.53 | $13.73 | 977,173 | $2.73 B |
| 04/04/2025 | $15.73 | $15.12 (-3.88%) | $15.95 | $14.88 | 949,914 | $2.89 B |
| 04/03/2025 | $16.18 | $16.33 (0.93%) | $16.83 | $15.69 | 839,800 | $3.12 B |
| 04/02/2025 | $15.55 | $16.95 (9%) | $17.28 | $15.31 | 1.26 M | $3.24 B |
| 04/01/2025 | $17.01 | $15.79 (-7.17%) | $17.27 | $15.72 | 2.06 M | $3.02 B |
| 03/31/2025 | $19.22 | $17.31 (-9.94%) | $19.22 | $17.24 | 1.21 M | $3.31 B |
| 03/28/2025 | $19.75 | $19.77 (0.1%) | $19.85 | $18.87 | 448,400 | $3.78 B |
| 03/27/2025 | $19.86 | $19.94 (0.4%) | $20.44 | $19.61 | 585,488 | $3.81 B |
| 03/26/2025 | $20.15 | $20.00 (-0.74%) | $20.43 | $19.60 | 996,047 | $3.82 B |
| 03/25/2025 | $21.68 | $20.34 (-6.18%) | $21.68 | $20.10 | 737,012 | $3.88 B |
| 03/24/2025 | $21.10 | $21.05 (-0.24%) | $21.71 | $20.48 | 1.12 M | $4.02 B |
| 03/21/2025 | $21.66 | $20.97 (-3.19%) | $21.90 | $20.87 | 413,328 | $4.00 B |
| 03/20/2025 | $22.41 | $21.87 (-2.41%) | $22.91 | $21.15 | 385,633 | $4.18 B |
| 03/19/2025 | $21.06 | $22.57 (7.17%) | $23.48 | $20.94 | 802,300 | $4.31 B |
| 03/18/2025 | $21.48 | $21.11 (-1.72%) | $21.87 | $20.88 | 280,300 | $4.03 B |
| 03/17/2025 | $21.00 | $21.79 (3.76%) | $22.25 | $20.85 | 325,419 | $4.16 B |
| 03/14/2025 | $20.58 | $21.05 (2.28%) | $21.49 | $20.27 | 801,500 | $4.02 B |
| 03/13/2025 | $21.50 | $20.40 (-5.12%) | $22.52 | $19.89 | 539,346 | $3.90 B |
| 03/12/2025 | $22.26 | $21.42 (-3.77%) | $23.00 | $21.10 | 1.71 M | $4.09 B |
| 03/11/2025 | $20.02 | $20.53 (2.55%) | $20.60 | $19.39 | 628,100 | $3.92 B |
| 03/10/2025 | $22.11 | $20.16 (-8.82%) | $22.38 | $19.96 | 859,505 | $3.85 B |
| 03/07/2025 | $23.08 | $22.62 (-1.99%) | $23.29 | $22.09 | 636,425 | $4.32 B |
| 03/06/2025 | $22.00 | $23.53 (6.95%) | $23.57 | $21.85 | 591,233 | $4.49 B |
| 03/05/2025 | $22.47 | $22.57 (0.45%) | $23.43 | $21.79 | 690,800 | $4.31 B |
| 03/04/2025 | $22.06 | $22.49 (1.95%) | $22.80 | $20.45 | 977,700 | $4.29 B |
| 03/03/2025 | $23.77 | $22.34 (-6.02%) | $23.77 | $21.83 | 1.43 M | $4.27 B |
| 02/28/2025 | $23.20 | $23.75 (2.37%) | $24.13 | $21.55 | 1.60 M | $4.54 B |
| 02/27/2025 | $19.96 | $22.82 (14.33%) | $23.33 | $19.64 | 1.59 M | $4.36 B |
| 02/26/2025 | $21.23 | $19.88 (-6.36%) | $21.48 | $19.61 | 757,677 | $3.80 B |
| 02/25/2025 | $21.02 | $21.09 (0.33%) | $21.50 | $20.12 | 611,700 | $4.03 B |
| 02/24/2025 | $23.51 | $21.03 (-10.55%) | $23.79 | $20.98 | 640,845 | $4.02 B |
| 02/21/2025 | $23.40 | $23.77 (1.58%) | $24.87 | $23.36 | 745,142 | $4.54 B |
| 02/20/2025 | $23.88 | $23.39 (-2.05%) | $24.12 | $23.04 | 519,659 | $4.47 B |
| 02/19/2025 | $22.72 | $23.85 (4.97%) | $23.89 | $22.35 | 591,738 | $4.55 B |
| 02/18/2025 | $23.99 | $22.72 (-5.29%) | $24.56 | $22.33 | 862,116 | $4.34 B |
| 02/14/2025 | $24.48 | $24.39 (-0.37%) | $25.17 | $24.23 | 431,500 | $4.66 B |
| 02/13/2025 | $24.18 | $24.37 (0.79%) | $24.59 | $23.66 | 354,904 | $4.65 B |
| 02/12/2025 | $24.41 | $24.33 (-0.33%) | $24.86 | $23.93 | 503,017 | $4.65 B |
| 02/11/2025 | $23.89 | $24.80 (3.81%) | $25.48 | $23.65 | 1.02 M | $4.74 B |
| 02/10/2025 | $27.45 | $24.29 (-11.51%) | $27.45 | $23.80 | 1.40 M | $4.64 B |
| 02/07/2025 | $30.31 | $27.40 (-9.6%) | $30.59 | $27.28 | 1.22 M | $5.23 B |
| 02/06/2025 | $30.71 | $30.02 (-2.25%) | $30.78 | $29.58 | 969,600 | $5.73 B |
| 02/05/2025 | $30.35 | $30.70 (1.15%) | $31.33 | $30.15 | 435,300 | $5.86 B |
| 02/04/2025 | $28.39 | $29.95 (5.49%) | $30.33 | $27.78 | 529,761 | $5.72 B |
| 02/03/2025 | $28.82 | $28.35 (-1.63%) | $29.64 | $28.28 | 531,700 | $5.41 B |
| 01/31/2025 | $30.62 | $29.97 (-2.12%) | $31.72 | $29.78 | 399,100 | $5.72 B |
| 01/30/2025 | $30.94 | $30.32 (-2%) | $31.47 | $30.04 | 778,900 | $5.79 B |
| 01/29/2025 | $28.74 | $30.75 (6.99%) | $31.59 | $28.74 | 2.20 M | $5.87 B |
| 01/28/2025 | $28.64 | $28.71 (0.24%) | $29.55 | $28.34 | 510,967 | $5.48 B |
| 01/27/2025 | $27.64 | $28.40 (2.75%) | $28.54 | $27.64 | 653,958 | $5.42 B |
| 01/24/2025 | $28.00 | $28.22 (0.79%) | $28.70 | $27.90 | 389,800 | $5.39 B |
| 01/23/2025 | $27.85 | $27.96 (0.39%) | $28.51 | $27.15 | 725,545 | $5.34 B |
| 01/22/2025 | $28.31 | $27.94 (-1.31%) | $29.00 | $27.58 | 943,609 | $5.34 B |
| 01/21/2025 | $27.34 | $28.34 (3.66%) | $28.75 | $26.87 | 706,831 | $5.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
