Indicators

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

35.63 -0.25 (-0.70%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	37.23	40.78	36.50	40.76	1,451,906	+3.81(+10.31%)
Dec 28, 2023	36.16	37.62	35.56	36.95	653,521	+0.65(+1.79%)
Dec 27, 2023	35.57	36.81	35.22	36.30	348,572	+0.78(+2.20%)
Dec 26, 2023	35.36	37.51	35.36	35.52	672,277	-0.07(-0.20%)
Dec 22, 2023	32.73	36.65	32.73	35.59	916,151	+2.59(+7.85%)
Dec 21, 2023	35.00	35.31	31.56	33.00	1,540,076	+0.01(+0.03%)
Dec 20, 2023	37.22	39.38	32.88	32.99	2,011,513	-4.24(-11.39%)
Dec 19, 2023	33.16	38.70	33.10	37.23	2,476,927	+3.40(+10.05%)
Dec 18, 2023	31.90	40.30	26.61	33.83	15,087,649	-25.33(-42.82%)
Dec 15, 2023	59.04	60.00	56.63	59.16	1,317,680	+0.57(+0.97%)
Dec 14, 2023	60.00	60.96	57.88	58.59	940,256	-1.01(-1.69%)
Dec 13, 2023	56.50	59.72	54.17	59.60	504,607	+2.90(+5.11%)
Dec 12, 2023	59.85	60.15	56.06	56.70	607,280	-2.08(-3.54%)
Dec 11, 2023	62.13	62.20	57.70	58.78	412,938	-3.09(-4.99%)
Dec 08, 2023	59.91	62.85	58.94	61.87	348,461	+2.01(+3.36%)
Dec 07, 2023	61.48	62.61	59.59	59.86	391,568	-0.87(-1.43%)
Dec 06, 2023	62.90	63.30	60.38	60.73	479,190	-0.77(-1.25%)
Dec 05, 2023	63.03	64.45	61.50	61.50	484,427	-2.67(-4.16%)
Dec 04, 2023	59.78	66.38	59.58	64.17	1,128,828	+4.60(+7.72%)

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.