Skip to main content

Structure Therapeutics Inc. - American Depositary Shares (NQ: GPCR )

48.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 52.14 52.14 46.60 48.17 1,352,653 -3.47(-6.72%)
Jun 13, 2024 51.71 53.45 51.04 51.64 1,043,270 -0.36(-0.69%)
Jun 12, 2024 50.90 52.56 49.09 52.00 1,144,484 +1.96(+3.92%)
Jun 11, 2024 52.51 54.08 47.36 50.04 2,310,713 -2.87(-5.42%)
Jun 10, 2024 53.00 53.99 52.14 52.91 1,223,201 -0.16(-0.30%)
Jun 07, 2024 55.66 55.66 51.90 53.07 1,922,035 -2.56(-4.60%)
Jun 06, 2024 56.24 57.59 53.31 55.63 4,555,054 -0.67(-1.19%)
Jun 05, 2024 56.00 57.60 51.50 56.30 2,439,450 +2.01(+3.70%)
Jun 04, 2024 56.50 58.38 51.90 54.29 3,301,560 +1.55(+2.94%)
Jun 03, 2024 35.45 62.74 33.56 52.74 11,789,902 +18.54(+54.21%)
May 31, 2024 34.39 36.25 33.77 34.20 835,811 +0.44(+1.30%)
May 30, 2024 36.75 37.33 33.74 33.76 660,481 -2.46(-6.79%)
May 29, 2024 36.87 36.87 35.81 36.22 293,652 -0.86(-2.32%)
May 28, 2024 37.32 38.30 35.41 37.08 337,085 +0.02(+0.05%)
May 24, 2024 39.75 39.75 36.68 37.06 507,177 -1.26(-3.29%)
May 23, 2024 37.61 40.00 36.41 38.32 767,046 +1.94(+5.33%)
May 22, 2024 38.00 38.75 35.86 36.38 827,388 +0.57(+1.59%)
May 21, 2024 37.48 37.66 35.08 35.81 534,917 +0.03(+0.08%)
May 20, 2024 36.16 36.99 35.56 35.78 318,421 -0.37(-1.02%)
May 17, 2024 35.88 36.75 35.29 36.15 434,235 +0.27(+0.75%)
May 16, 2024 35.99 36.48 35.44 35.88 495,798 -0.19(-0.53%)
May 15, 2024 36.00 36.84 35.86 36.07 647,199 +0.37(+1.04%)
May 14, 2024 36.09 37.10 35.35 35.70 528,443 -0.29(-0.81%)
May 13, 2024 36.35 38.15 35.67 35.99 445,112 +0.17(+0.47%)
May 10, 2024 36.92 39.11 35.77 35.82 603,506 -2.83(-7.32%)
May 09, 2024 39.18 39.81 37.73 38.65 272,979 -0.57(-1.45%)
May 08, 2024 40.08 40.08 39.13 39.22 289,471 -0.11(-0.28%)
May 07, 2024 39.74 40.29 38.80 39.33 280,765 -0.41(-1.03%)
May 06, 2024 39.45 41.66 39.45 39.74 639,666 +0.45(+1.15%)
May 03, 2024 39.55 40.56 39.20 39.29 423,228 +0.30(+0.77%)
May 02, 2024 39.60 39.78 38.33 38.99 598,983 -0.33(-0.84%)
May 01, 2024 39.40 40.71 38.75 39.32 631,784 -0.12(-0.30%)
Apr 30, 2024 39.01 41.13 37.85 39.44 707,077 +0.40(+1.02%)
Apr 29, 2024 39.24 39.46 38.68 39.04 183,155 +0.10(+0.26%)
Apr 26, 2024 39.02 39.46 37.85 38.94 972,594 -0.04(-0.10%)
Apr 25, 2024 35.91 39.47 35.53 38.98 396,562 +2.55(+7.00%)
Apr 24, 2024 36.09 37.19 35.75 36.43 222,956 +0.34(+0.94%)
Apr 23, 2024 36.21 37.38 36.03 36.09 424,016 +0.07(+0.19%)
Apr 22, 2024 36.49 37.36 35.99 36.02 558,252 -0.34(-0.94%)
Apr 19, 2024 36.12 37.47 35.70 36.36 383,323 +0.18(+0.50%)
Apr 18, 2024 36.93 37.64 35.75 36.18 379,626 -0.89(-2.40%)
Apr 17, 2024 37.72 38.03 36.76 37.07 588,268 -0.75(-1.98%)
Apr 16, 2024 37.43 38.52 37.10 37.82 248,543 +0.17(+0.45%)
Apr 15, 2024 39.50 39.88 37.50 37.65 404,979 -1.67(-4.25%)
Apr 12, 2024 40.00 40.25 38.94 39.32 438,139 -0.93(-2.31%)
Apr 11, 2024 40.38 41.62 40.05 40.25 382,117 -0.06(-0.15%)
Apr 10, 2024 40.60 42.02 40.25 40.31 630,170 -1.17(-2.82%)
Apr 09, 2024 45.11 45.11 40.82 41.48 779,579 -2.93(-6.60%)
Apr 08, 2024 42.26 44.76 41.34 44.41 474,492 +2.95(+7.12%)
Apr 05, 2024 39.29 41.74 39.19 41.46 399,537 +2.16(+5.50%)
Apr 04, 2024 40.27 40.84 39.09 39.30 336,328 -0.76(-1.90%)
Apr 03, 2024 39.20 40.48 38.67 40.06 232,924 +0.54(+1.37%)
Apr 02, 2024 40.49 40.80 39.25 39.52 356,188 -1.38(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.