Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

38.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 65.09 65.51 48.55 50.42 9,971,213 +12.95(+34.56%)
Sep 28, 2023 35.65 38.12 35.11 37.47 398,287 +1.77(+4.96%)
Sep 27, 2023 33.97 36.22 33.38 35.70 903,611 +1.85(+5.47%)
Sep 26, 2023 33.14 35.28 32.21 33.85 775,064 +0.60(+1.80%)
Sep 25, 2023 33.82 33.45 32.82 33.25 277,704 -0.75(-2.21%)
Sep 22, 2023 34.45 35.04 33.31 34.00 701,414 -0.15(-0.44%)
Sep 21, 2023 34.83 35.24 33.98 34.15 502,519 -0.75(-2.15%)
Sep 20, 2023 34.79 35.53 34.38 34.90 507,071 -0.30(-0.85%)
Sep 19, 2023 35.14 35.77 34.60 35.20 659,088 -0.65(-1.81%)
Sep 18, 2023 31.35 36.25 31.19 35.85 1,754,873 +3.20(+9.80%)
Sep 15, 2023 31.46 32.96 31.46 32.65 795,086 +1.26(+4.01%)
Sep 14, 2023 30.40 32.20 30.21 31.39 1,139,080 +1.39(+4.63%)
Sep 13, 2023 28.52 30.50 28.29 30.00 688,384 +1.53(+5.37%)
Sep 12, 2023 29.29 29.41 27.97 28.47 353,373 -1.01(-3.43%)
Sep 11, 2023 28.11 29.61 27.65 29.48 356,798 +1.41(+5.02%)
Sep 08, 2023 28.79 29.00 27.23 28.07 172,204 -0.50(-1.75%)
Sep 07, 2023 28.26 29.08 27.92 28.57 412,114 +0.20(+0.70%)
Sep 06, 2023 28.85 29.30 28.13 28.37 119,291 -0.71(-2.44%)
Sep 05, 2023 29.36 29.60 28.60 29.08 195,474 -0.29(-0.99%)
Sep 01, 2023 28.55 29.71 27.93 29.37 207,616 +1.18(+4.19%)
Aug 31, 2023 28.16 29.06 27.52 28.19 144,711 -0.52(-1.81%)
Aug 30, 2023 28.73 29.87 28.43 28.71 286,463 -0.30(-1.03%)
Aug 29, 2023 30.36 30.49 28.38 29.01 1,144,780 -2.29(-7.32%)
Aug 28, 2023 30.10 31.40 29.67 31.30 874,437 +1.64(+5.51%)
Aug 25, 2023 29.50 29.82 27.92 29.66 323,187 +1.12(+3.94%)
Aug 24, 2023 29.99 30.09 28.09 28.54 600,832 -1.46(-4.87%)
Aug 23, 2023 28.86 30.00 28.12 30.00 838,400 +1.05(+3.63%)
Aug 22, 2023 29.01 29.70 28.89 28.95 439,986 -0.06(-0.21%)
Aug 21, 2023 27.35 29.26 27.29 29.01 376,724 +1.13(+4.05%)
Aug 18, 2023 27.29 28.35 27.00 27.88 410,912 +0.35(+1.27%)
Aug 17, 2023 26.05 27.70 25.57 27.53 345,162 +0.45(+1.66%)
Aug 16, 2023 27.20 27.57 26.48 27.08 279,478 -0.22(-0.81%)
Aug 15, 2023 27.24 27.62 26.64 27.30 226,955 +0.17(+0.63%)
Aug 14, 2023 27.42 28.00 26.44 27.13 252,089 -0.44(-1.60%)
Aug 11, 2023 28.33 29.73 27.34 27.57 527,238 -1.78(-6.06%)
Aug 10, 2023 28.43 29.96 27.53 29.35 734,108 +1.24(+4.41%)
Aug 09, 2023 32.50 32.50 27.79 28.11 911,157 -1.89(-6.30%)
Aug 08, 2023 28.65 31.74 28.51 30.00 2,290,865 +3.51(+13.25%)
Aug 07, 2023 28.94 28.98 25.86 26.49 747,848 -2.76(-9.44%)
Aug 04, 2023 31.53 31.90 27.77 29.25 1,126,190 -2.47(-7.79%)
Aug 03, 2023 31.22 32.49 31.22 31.72 599,671 -0.14(-0.44%)
Aug 02, 2023 36.25 36.25 30.00 31.86 1,809,545 -4.56(-12.52%)
Aug 01, 2023 36.72 37.67 35.82 36.42 116,802 -0.41(-1.11%)
Jul 31, 2023 36.28 37.40 35.30 36.83 146,805 +0.61(+1.68%)
Jul 28, 2023 35.18 36.92 35.18 36.22 186,434 +1.62(+4.68%)
Jul 27, 2023 36.40 36.40 34.59 34.60 67,000 -0.87(-2.45%)
Jul 26, 2023 34.97 36.66 34.60 35.47 109,795 +0.33(+0.94%)
Jul 25, 2023 35.25 35.96 33.65 35.14 265,878 +0.10(+0.29%)
Jul 24, 2023 34.08 36.58 33.90 35.04 230,458 +0.96(+2.82%)
Jul 21, 2023 34.73 34.95 33.26 34.08 115,065 +0.19(+0.56%)
Jul 20, 2023 33.48 34.14 32.80 33.89 127,500 +0.66(+1.99%)
Jul 19, 2023 33.25 33.90 32.26 33.23 184,253 +0.26(+0.79%)
Jul 18, 2023 35.11 36.99 32.74 32.97 157,855 -2.28(-6.47%)
Jul 17, 2023 34.48 35.64 32.90 35.25 164,494 +1.55(+4.60%)
Jul 14, 2023 31.40 34.41 30.70 33.70 304,438 +2.22(+7.05%)
Jul 13, 2023 33.46 34.22 30.66 31.48 333,501 -1.97(-5.89%)
Jul 12, 2023 33.56 34.42 32.90 33.45 236,939 +0.18(+0.54%)
Jul 11, 2023 35.11 35.80 32.20 33.27 267,971 -1.92(-5.46%)
Jul 10, 2023 34.90 35.47 34.48 35.19 173,260 +0.15(+0.43%)
Jul 07, 2023 35.66 36.06 34.85 35.04 269,507 -0.88(-2.45%)
Jul 06, 2023 36.01 36.88 33.72 35.92 304,841 -0.68(-1.86%)
Jul 05, 2023 41.38 42.52 36.23 36.60 593,609 -5.00(-12.02%)
Jul 03, 2023 41.73 42.12 40.00 41.60 147,764 +0.03(+0.07%)
Jun 30, 2023 40.50 42.55 40.08 41.57 263,556 +1.08(+2.67%)
Jun 29, 2023 39.05 40.82 38.63 40.49 295,764 +1.44(+3.69%)
Jun 28, 2023 37.54 39.47 36.88 39.05 193,116 +1.52(+4.05%)
Jun 27, 2023 34.70 37.91 31.03 37.53 573,073 +2.83(+8.16%)
Jun 26, 2023 30.14 35.66 30.14 34.70 540,439 +5.38(+18.35%)
Jun 23, 2023 32.00 32.03 28.62 29.32 255,320 -2.68(-8.38%)
Jun 22, 2023 32.01 32.44 31.68 32.00 162,570 -0.22(-0.68%)
Jun 21, 2023 31.80 32.64 31.11 32.22 237,853 +0.37(+1.16%)
Jun 20, 2023 31.85 32.84 30.00 31.85 162,843 -0.13(-0.41%)
Jun 16, 2023 31.25 33.00 30.70 31.98 212,056 +1.04(+3.36%)
Jun 15, 2023 31.00 32.88 29.58 30.94 154,054 +6.94(+28.92%)
May 08, 2023 23.50 24.36 22.95 24.00 121,115 +0.35(+1.48%)
May 05, 2023 23.25 23.70 23.00 23.65 36,536 -0.12(-0.48%)
May 04, 2023 24.10 24.31 23.02 23.77 5,294 -0.48(-2.00%)
May 03, 2023 24.00 25.00 23.34 24.25 71,685 +0.36(+1.51%)
May 02, 2023 23.97 25.00 23.39 23.89 15,744 -0.61(-2.49%)
May 01, 2023 25.48 25.48 23.33 24.50 77,850 -0.93(-3.66%)
Apr 28, 2023 24.05 25.82 23.92 25.43 15,619 +1.52(+6.37%)
Apr 27, 2023 23.91 23.91 23.91 23.91 419 +0.31(+1.30%)
Apr 26, 2023 23.80 23.80 23.60 23.60 1,893 -0.00(-0.00%)
Apr 25, 2023 24.24 24.24 23.60 23.60 936 -0.44(-1.83%)
Apr 24, 2023 24.75 24.75 23.75 24.04 1,622 -0.96(-3.84%)
Apr 21, 2023 24.50 25.00 24.45 25.00 123,780 +0.86(+3.56%)
Apr 20, 2023 24.08 24.24 24.08 24.14 1,445 +0.36(+1.51%)
Apr 19, 2023 24.31 24.31 23.31 23.78 20,422 -0.62(-2.54%)
Apr 18, 2023 24.00 25.00 23.57 24.40 31,250 -0.60(-2.40%)
Apr 17, 2023 24.02 25.00 24.02 25.00 21,177 +0.72(+2.97%)
Apr 14, 2023 24.20 25.00 24.01 24.28 12,358 -0.23(-0.94%)
Apr 13, 2023 24.00 25.00 23.78 24.51 49,080 +0.74(+3.11%)
Apr 12, 2023 23.95 24.71 22.81 23.77 156,044 -0.34(-1.41%)
Apr 11, 2023 24.84 24.84 23.98 24.11 50,191 -0.62(-2.51%)
Apr 10, 2023 24.20 25.09 24.11 24.73 37,667 +0.23(+0.94%)
Apr 06, 2023 24.70 27.48 23.96 24.50 34,965 -0.50(-2.00%)
Apr 05, 2023 24.31 26.25 22.74 25.00 28,470 +0.28(+1.13%)
Apr 04, 2023 25.93 26.68 24.72 24.72 23,510 -1.43(-5.47%)
Apr 03, 2023 23.27 27.44 23.00 26.15 131,670 +2.36(+9.92%)
Mar 31, 2023 22.02 23.80 22.02 23.79 23,051 +1.69(+7.65%)
Mar 30, 2023 22.51 22.81 21.84 22.10 27,713 -0.25(-1.12%)
Mar 29, 2023 21.99 23.55 21.57 22.35 89,662 +1.14(+5.37%)
Mar 28, 2023 23.98 24.94 21.21 21.21 42,413 -2.69(-11.26%)
Mar 27, 2023 22.79 25.50 22.59 23.90 124,866 +1.15(+5.05%)
Mar 24, 2023 22.52 23.08 22.15 22.75 33,669 -0.20(-0.87%)
Mar 23, 2023 22.96 23.56 22.50 22.95 13,983 +0.52(+2.32%)
Mar 22, 2023 22.56 24.49 22.35 22.43 44,281 -0.03(-0.13%)
Mar 21, 2023 24.25 24.25 22.36 22.46 26,872 -0.20(-0.88%)
Mar 20, 2023 22.35 24.05 22.35 22.66 67,505 -0.46(-1.99%)
Mar 17, 2023 23.67 25.34 21.70 23.12 98,987 -0.57(-2.41%)
Mar 16, 2023 23.05 24.56 22.11 23.69 104,732 +0.64(+2.78%)
Mar 15, 2023 22.51 24.12 21.12 23.05 100,621 +0.08(+0.35%)
Mar 14, 2023 23.00 24.25 22.64 22.97 52,282 -0.19(-0.82%)
Mar 13, 2023 23.20 24.37 22.50 23.16 44,168 -0.38(-1.61%)
Mar 10, 2023 24.31 25.59 23.00 23.54 24,433 -0.13(-0.55%)
Mar 09, 2023 24.07 24.58 23.15 23.67 55,441 -0.88(-3.60%)
Mar 08, 2023 25.50 26.65 24.02 24.55 40,926 -1.37(-5.27%)
Mar 07, 2023 26.47 27.49 25.00 25.92 55,895 -0.08(-0.31%)
Mar 06, 2023 27.40 27.73 25.60 26.00 31,748 -0.55(-2.07%)
Mar 03, 2023 24.03 28.00 23.99 26.55 142,090 +3.72(+16.29%)
Mar 02, 2023 22.88 23.07 22.50 22.83 34,722 -0.10(-0.44%)
Mar 01, 2023 27.00 30.00 22.60 22.93 73,362 -2.63(-10.29%)
Feb 28, 2023 24.20 27.89 24.20 25.56 60,383 +1.56(+6.50%)
Feb 27, 2023 24.44 24.60 23.11 24.00 8,646 -0.30(-1.23%)
Feb 24, 2023 24.00 26.56 23.98 24.30 27,469 -0.01(-0.04%)
Feb 23, 2023 23.50 24.31 22.57 24.31 19,342 +0.84(+3.58%)
Feb 22, 2023 21.99 23.87 20.94 23.47 81,723 +1.97(+9.16%)
Feb 21, 2023 22.00 22.00 20.80 21.50 24,105 -0.64(-2.87%)
Feb 17, 2023 21.64 22.65 21.25 22.14 49,149 +0.34(+1.54%)
Feb 16, 2023 22.72 23.25 21.59 21.80 67,734 -1.32(-5.71%)
Feb 15, 2023 23.31 24.00 22.80 23.12 48,670 -0.43(-1.83%)
Feb 14, 2023 23.52 25.53 22.80 23.55 179,041 -0.15(-0.63%)
Feb 13, 2023 22.96 26.51 22.65 23.70 147,508 +0.70(+3.04%)
Feb 10, 2023 23.01 23.98 22.51 23.00 15,636 +0.35(+1.55%)
Feb 09, 2023 23.60 23.73 22.47 22.65 42,694 -0.60(-2.58%)
Feb 08, 2023 23.60 24.00 22.30 23.25 285,568 -0.87(-3.61%)
Feb 07, 2023 25.20 27.00 23.18 24.12 105,701 -0.63(-2.55%)
Feb 06, 2023 24.34 26.00 22.29 24.75 114,398 -1.25(-4.81%)
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.