Indicators

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

39.59 +0.27 (+0.67%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	65.09	65.51	48.55	50.42	9,971,213	+12.95(+34.56%)
Sep 28, 2023	35.65	38.12	35.11	37.47	398,287	+1.77(+4.96%)
Sep 27, 2023	33.97	36.22	33.38	35.70	903,611	+1.85(+5.47%)
Sep 26, 2023	33.14	35.28	32.21	33.85	775,064	+0.60(+1.80%)
Sep 25, 2023	33.82	33.45	32.82	33.25	277,704	-0.75(-2.21%)
Sep 22, 2023	34.45	35.04	33.31	34.00	701,414	-0.15(-0.44%)
Sep 21, 2023	34.83	35.24	33.98	34.15	502,519	-0.75(-2.15%)
Sep 20, 2023	34.79	35.53	34.38	34.90	507,071	-0.30(-0.85%)
Sep 19, 2023	35.14	35.77	34.60	35.20	659,088	-0.65(-1.81%)
Sep 18, 2023	31.35	36.25	31.19	35.85	1,754,873	+3.20(+9.80%)
Sep 15, 2023	31.46	32.96	31.46	32.65	795,086	+1.26(+4.01%)
Sep 14, 2023	30.40	32.20	30.21	31.39	1,139,080	+1.39(+4.63%)
Sep 13, 2023	28.52	30.50	28.29	30.00	688,384	+1.53(+5.37%)
Sep 12, 2023	29.29	29.41	27.97	28.47	353,373	-1.01(-3.43%)
Sep 11, 2023	28.11	29.61	27.65	29.48	356,798	+1.41(+5.02%)
Sep 08, 2023	28.79	29.00	27.23	28.07	172,204	-0.50(-1.75%)
Sep 07, 2023	28.26	29.08	27.92	28.57	412,114	+0.20(+0.70%)
Sep 06, 2023	28.85	29.30	28.13	28.37	119,291	-0.71(-2.44%)
Sep 05, 2023	29.36	29.60	28.60	29.08	195,474	-0.29(-0.99%)

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.