Skip to main content

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

36.36 +0.18 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 36.12 37.47 35.70 36.36 383,323 +0.18(+0.50%)
Apr 18, 2024 36.93 37.64 35.75 36.18 379,626 -0.89(-2.40%)
Apr 17, 2024 37.72 38.03 36.76 37.07 588,268 -0.75(-1.98%)
Apr 16, 2024 37.43 38.52 37.10 37.82 248,543 +0.17(+0.45%)
Apr 15, 2024 39.50 39.88 37.50 37.65 404,979 -1.67(-4.25%)
Apr 12, 2024 40.00 40.25 38.94 39.32 438,139 -0.93(-2.31%)
Apr 11, 2024 40.38 41.62 40.05 40.25 382,117 -0.06(-0.15%)
Apr 10, 2024 40.60 42.02 40.25 40.31 630,170 -1.17(-2.82%)
Apr 09, 2024 45.11 45.11 40.82 41.48 779,579 -2.93(-6.60%)
Apr 08, 2024 42.26 44.76 41.34 44.41 474,492 +2.95(+7.12%)
Apr 05, 2024 39.29 41.74 39.19 41.46 399,537 +2.16(+5.50%)
Apr 04, 2024 40.27 40.84 39.09 39.30 336,328 -0.76(-1.90%)
Apr 03, 2024 39.20 40.48 38.67 40.06 232,924 +0.54(+1.37%)
Apr 02, 2024 40.49 40.80 39.25 39.52 356,188 -1.38(-3.37%)
Apr 01, 2024 43.26 43.77 40.88 40.90 305,410 -1.96(-4.57%)
Mar 28, 2024 43.43 44.37 41.91 42.86 380,260 -0.05(-0.12%)
Mar 27, 2024 42.09 43.14 40.66 42.91 806,650 +0.74(+1.75%)
Mar 26, 2024 42.50 43.84 41.32 42.17 1,078,051 -1.04(-2.41%)
Mar 25, 2024 42.70 44.85 42.55 43.21 604,906 +0.33(+0.77%)
Mar 22, 2024 43.99 44.29 42.51 42.88 564,973 -1.00(-2.28%)
Mar 21, 2024 41.10 45.74 39.05 43.88 1,649,296 +5.25(+13.59%)
Mar 20, 2024 36.26 39.00 35.99 38.63 919,357 +2.15(+5.89%)
Mar 19, 2024 34.80 36.96 34.20 36.48 1,181,764 +1.68(+4.83%)
Mar 18, 2024 35.72 35.76 34.44 34.80 670,156 -0.45(-1.28%)
Mar 15, 2024 34.88 35.84 34.76 35.25 348,709 +0.07(+0.20%)
Mar 14, 2024 33.80 35.52 33.65 35.18 835,119 +1.28(+3.78%)
Mar 13, 2024 35.19 35.61 33.76 33.90 366,197 -1.39(-3.94%)
Mar 12, 2024 35.50 36.01 34.62 35.29 682,384 +0.18(+0.51%)
Mar 11, 2024 37.57 37.57 34.39 35.11 1,087,979 -1.75(-4.75%)
Mar 08, 2024 36.79 39.50 36.70 36.86 1,050,157 +0.85(+2.36%)
Mar 07, 2024 38.45 39.05 35.42 36.01 2,298,171 -3.93(-9.84%)
Mar 06, 2024 42.85 43.54 39.78 39.94 509,373 -2.56(-6.02%)
Mar 05, 2024 42.56 43.85 41.01 42.50 1,293,093 +0.37(+0.88%)
Mar 04, 2024 42.15 43.10 41.45 42.13 556,713 +0.89(+2.16%)
Mar 01, 2024 40.57 42.77 40.56 41.24 798,758 +0.67(+1.65%)
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.