Indicators

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

44.38 +2.03 (+4.79%)

Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	39.11	39.33	37.38	39.27	921,185	+0.13(+0.33%)
Jun 27, 2024	38.93	40.21	37.16	39.14	959,910	+1.26(+3.33%)
Jun 26, 2024	39.56	39.89	36.45	37.88	1,258,411	-2.08(-5.21%)
Jun 25, 2024	43.01	43.54	39.16	39.96	2,187,655	-3.72(-8.52%)
Jun 24, 2024	45.14	45.68	43.01	43.68	1,400,908	-1.89(-4.15%)
Jun 21, 2024	46.68	46.83	44.64	45.57	711,883	-1.18(-2.52%)
Jun 20, 2024	46.91	48.12	45.40	46.75	703,799	-0.77(-1.62%)
Jun 18, 2024	48.85	49.03	47.32	47.52	1,109,034	-1.06(-2.18%)
Jun 17, 2024	48.39	49.91	47.13	48.58	784,712	+0.41(+0.85%)
Jun 14, 2024	52.14	52.14	46.60	48.17	1,352,653	-3.47(-6.72%)
Jun 13, 2024	51.71	53.45	51.04	51.64	1,043,270	-0.36(-0.69%)
Jun 12, 2024	50.90	52.56	49.09	52.00	1,144,484	+1.96(+3.92%)
Jun 11, 2024	52.51	54.08	47.36	50.04	2,310,713	-2.87(-5.42%)
Jun 10, 2024	53.00	53.99	52.14	52.91	1,223,201	-0.16(-0.30%)
Jun 07, 2024	55.66	55.66	51.90	53.07	1,922,035	-2.56(-4.60%)
Jun 06, 2024	56.24	57.59	53.31	55.63	4,555,054	-0.67(-1.19%)
Jun 05, 2024	56.00	57.60	51.50	56.30	2,439,450	+2.01(+3.70%)
Jun 04, 2024	56.50	58.38	51.90	54.29	3,301,560	+1.55(+2.94%)

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.