Skip to main content

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

42.86 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.01(-0.03%)
Jun 14, 2023 33.00 33.16 30.92 30.95 118,579 -1.80(-5.50%)
Jun 13, 2023 32.83 33.63 32.05 32.75 149,366 +0.03(+0.09%)
Jun 12, 2023 34.01 34.34 31.42 32.72 164,198 -1.29(-3.79%)
Jun 09, 2023 33.89 34.84 33.00 34.01 81,340 +0.06(+0.18%)
Jun 08, 2023 31.97 35.00 31.85 33.95 152,974 +2.20(+6.93%)
Jun 07, 2023 33.13 33.13 31.24 31.75 193,024 -0.95(-2.91%)
Jun 06, 2023 31.84 33.35 31.46 32.70 421,409 +1.01(+3.19%)
Jun 05, 2023 32.27 32.83 31.13 31.69 172,536 -0.24(-0.75%)
Jun 02, 2023 32.04 32.69 30.98 31.93 158,264 -0.14(-0.44%)
Jun 01, 2023 32.65 32.69 31.20 32.07 191,538 +0.07(+0.22%)
May 31, 2023 31.08 33.27 31.08 32.00 135,660 +0.33(+1.04%)
May 30, 2023 32.70 34.90 30.61 31.67 120,166 -0.33(-1.03%)
May 26, 2023 29.36 36.00 28.85 32.00 155,495 +2.90(+9.97%)
May 25, 2023 27.96 29.86 26.59 29.10 319,952 +2.14(+7.94%)
May 24, 2023 27.00 29.90 25.43 26.96 65,252 +0.37(+1.39%)
May 23, 2023 24.46 26.80 24.14 26.59 27,648 +2.13(+8.71%)
May 22, 2023 23.81 25.14 23.73 24.46 137,614 +0.22(+0.91%)
May 19, 2023 22.83 24.74 22.10 24.24 119,341 +1.72(+7.64%)
May 18, 2023 23.65 23.85 21.79 22.52 78,783 -0.70(-3.01%)
May 17, 2023 24.75 25.20 23.00 23.22 19,877 -1.48(-5.99%)
May 16, 2023 25.31 25.79 23.81 24.70 28,926 -1.30(-5.00%)
May 15, 2023 26.14 28.81 24.62 26.00 32,210 -0.40(-1.52%)
May 12, 2023 25.38 27.50 24.36 26.40 61,708 +1.40(+5.60%)
May 11, 2023 24.30 25.50 23.39 25.00 31,440 +0.75(+3.09%)
May 10, 2023 23.53 24.74 23.20 24.25 59,320 +0.82(+3.50%)
May 09, 2023 24.49 24.50 22.99 23.43 29,297 -0.57(-2.38%)
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%)
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.