Structure Therapeutics In... (GPCR)
NASDAQ: GPCR
· Real-Time Price · USD
25.00
0.01 (0.04%)
At close: Sep 26, 2025, 3:59 PM
24.80
-0.80%
After-hours: Sep 26, 2025, 07:26 PM EDT
GPCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.85 | 26.15 | 24.56 | 25.00 | 25.00 | 0.04% | 878,024 |
| Sep 25, 2025 | 25.24 | 25.76 | 24.54 | 24.99 | 24.99 | -2.50% | 1,324,800 |
| Sep 24, 2025 | 24.00 | 25.98 | 23.61 | 25.63 | 25.63 | 6.75% | 1,029,837 |
| Sep 23, 2025 | 24.50 | 25.06 | 24.01 | 24.01 | 24.01 | -1.80% | 862,200 |
| Sep 22, 2025 | 24.86 | 24.95 | 23.59 | 24.45 | 24.45 | 3.69% | 1,258,180 |
| Sep 19, 2025 | 23.22 | 23.75 | 22.70 | 23.58 | 23.58 | 1.51% | 1,011,400 |
| Sep 18, 2025 | 22.09 | 23.47 | 21.83 | 23.23 | 23.23 | 7.30% | 788,431 |
| Sep 17, 2025 | 21.79 | 22.52 | 20.92 | 21.65 | 21.65 | -0.64% | 1,383,144 |
| Sep 16, 2025 | 20.04 | 21.80 | 20.04 | 21.79 | 21.79 | 7.87% | 814,608 |
| Sep 15, 2025 | 20.91 | 21.26 | 20.14 | 20.20 | 20.20 | -3.40% | 893,621 |
| Sep 12, 2025 | 20.76 | 21.49 | 20.29 | 20.91 | 20.91 | 0.14% | 1,466,200 |
| Sep 11, 2025 | 20.80 | 21.06 | 20.50 | 20.88 | 20.88 | -0.05% | 429,720 |
| Sep 10, 2025 | 21.21 | 21.42 | 20.56 | 20.89 | 20.89 | -1.69% | 563,300 |
| Sep 9, 2025 | 20.68 | 21.42 | 20.62 | 21.25 | 21.25 | 1.87% | 950,800 |
| Sep 8, 2025 | 22.03 | 22.08 | 20.76 | 20.86 | 20.86 | -5.53% | 783,700 |
| Sep 5, 2025 | 19.80 | 22.25 | 19.50 | 22.08 | 22.08 | 11.74% | 2,089,300 |
| Sep 4, 2025 | 20.00 | 20.00 | 18.49 | 19.76 | 19.76 | 0.25% | 2,313,047 |
| Sep 3, 2025 | 20.05 | 21.23 | 19.17 | 19.71 | 19.71 | -1.84% | 6,056,700 |
| Sep 2, 2025 | 19.20 | 20.21 | 19.20 | 20.08 | 20.08 | 4.04% | 808,240 |
| Aug 29, 2025 | 19.13 | 19.41 | 18.26 | 19.30 | 19.30 | 0.84% | 514,636 |