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 (%)
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%)
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(-11.25%)
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.