Indicators

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

38.94 -0.04 (-0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.