-
5 DAY PERFORMANCE
-2.79% -
1 MONTH PERFORMANCE
-6.96% -
3 MONTH PERFORMANCE
+11.02% -
6 MONTH PERFORMANCE
+1.81% -
YEAR-TO-DATE PERFORMANCE
-1.86% -
1 YEAR PERFORMANCE
-42.76%
Structure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $39.55 | $40.00 (1.14%) | $40.53 | $38.37 | 280,804 | $1.94 B |
| 11/04/2024 | $40.84 | $39.74 (-2.69%) | $42.22 | $39.40 | 824,543 | $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 |
| 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 |