Indicators

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

36.15 +0.27 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.64	44.06	39.92	40.57	611,508	-2.70(-6.24%)
Feb 28, 2024	44.70	44.95	42.78	43.27	545,452	-0.33(-0.76%)
Feb 27, 2024	42.02	43.90	40.64	43.60	724,833	+2.57(+6.26%)
Feb 26, 2024	40.89	41.98	39.88	41.03	302,163	+0.52(+1.28%)
Feb 23, 2024	41.17	42.15	40.31	40.51	287,712	-0.52(-1.27%)
Feb 22, 2024	40.74	42.55	40.52	41.03	388,122	+0.01(+0.02%)
Feb 21, 2024	43.01	43.64	40.63	41.02	302,544	-2.35(-5.42%)
Feb 20, 2024	45.75	47.38	43.05	43.37	205,421	-2.43(-5.31%)
Feb 16, 2024	44.72	46.36	44.22	45.80	371,040	+1.00(+2.23%)
Feb 15, 2024	45.95	45.97	44.00	44.80	389,667	-0.57(-1.26%)
Feb 14, 2024	47.70	48.49	45.03	45.37	285,197	-1.28(-2.74%)
Feb 13, 2024	48.00	48.25	46.03	46.65	406,746	-2.10(-4.31%)
Feb 12, 2024	49.87	50.07	48.10	48.75	877,033	-0.25(-0.51%)
Feb 09, 2024	47.50	49.55	47.10	49.00	520,434	+2.00(+4.26%)
Feb 08, 2024	46.08	48.47	45.31	47.00	216,063	+0.75(+1.62%)
Feb 07, 2024	46.16	46.80	45.73	46.25	320,517	+0.09(+0.19%)
Feb 06, 2024	44.72	46.68	43.94	46.16	515,148	+1.48(+3.31%)
Feb 05, 2024	43.70	45.24	42.98	44.68	241,902	+0.90(+2.06%)
Feb 02, 2024	44.62	44.91	42.89	43.78	473,420	-1.29(-2.86%)

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.