Indicators

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

35.78 -0.37 (-1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.