Skip to main content

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

37.90 -0.44 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 38.49 40.23 36.50 37.90 1,346,650 -0.44(-1.15%)
Jul 17, 2024 40.00 41.00 36.01 38.34 3,918,362 -6.32(-14.15%)
Jul 16, 2024 44.79 47.48 42.62 44.66 1,445,045 +0.14(+0.31%)
Jul 15, 2024 43.95 46.63 43.95 44.52 874,037 +0.64(+1.46%)
Jul 12, 2024 43.00 46.05 42.21 43.88 878,115 +1.12(+2.62%)
Jul 11, 2024 42.37 43.60 41.52 42.76 890,737 +0.93(+2.22%)
Jul 10, 2024 39.61 41.89 39.32 41.83 1,021,678 +2.42(+6.14%)
Jul 09, 2024 37.27 40.51 36.91 39.41 872,010 +2.18(+5.86%)
Jul 08, 2024 38.32 39.18 36.75 37.23 965,853 -0.54(-1.43%)
Jul 05, 2024 37.85 38.39 37.15 37.77 456,669 +0.32(+0.85%)
Jul 03, 2024 38.61 39.30 37.38 37.45 377,299 -1.28(-3.30%)
Jul 02, 2024 39.79 40.16 38.05 38.73 637,836 -1.27(-3.18%)
Jul 01, 2024 40.01 41.21 39.02 40.00 1,163,428 +0.73(+1.86%)
Jun 28, 2024 39.11 39.33 37.38 39.27 921,185 +0.13(+0.33%)
Jun 27, 2024 38.93 40.21 37.16 39.14 959,910 +1.26(+3.33%)
Jun 26, 2024 39.56 39.89 36.45 37.88 1,258,411 -2.08(-5.21%)
Jun 25, 2024 43.01 43.54 39.16 39.96 2,187,655 -3.72(-8.52%)
Jun 24, 2024 45.14 45.68 43.01 43.68 1,400,908 -1.89(-4.15%)
Jun 21, 2024 46.68 46.83 44.64 45.57 711,883 -1.18(-2.52%)
Jun 20, 2024 46.91 48.12 45.40 46.75 703,799 -0.77(-1.62%)
Jun 18, 2024 48.85 49.03 47.32 47.52 1,109,034 -1.06(-2.18%)
Jun 17, 2024 48.39 49.91 47.13 48.58 784,712 +0.41(+0.85%)
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%)
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.