Structure Therapeutics In... (GPCR)
19.78
-0.16 (-0.80%)
At close: Mar 28, 2025, 3:59 PM
19.47
-1.56%
After-hours: Mar 28, 2025, 07:00 PM EDT
Structure Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.75 | 19.85 | 18.87 | 19.77 | -0.17 | -0.85% | 448,382 |
| Mar 27, 2025 | 19.86 | 20.44 | 19.61 | 19.94 | -0.06 | -0.30% | 585,488 |
| Mar 26, 2025 | 20.15 | 20.43 | 19.60 | 20.00 | -0.34 | -1.67% | 996,047 |
| Mar 25, 2025 | 21.68 | 21.68 | 20.10 | 20.34 | -0.71 | -3.37% | 737,012 |
| Mar 24, 2025 | 21.10 | 21.71 | 20.48 | 21.05 | 0.08 | 0.38% | 1,120,714 |
| Mar 21, 2025 | 21.66 | 21.90 | 20.87 | 20.97 | -0.90 | -4.12% | 413,328 |
| Mar 20, 2025 | 22.41 | 22.91 | 21.15 | 21.87 | -0.70 | -3.10% | 385,633 |
| Mar 19, 2025 | 21.06 | 23.48 | 20.94 | 22.57 | 1.46 | 6.92% | 802,300 |
| Mar 18, 2025 | 21.48 | 21.87 | 20.88 | 21.11 | -0.68 | -3.12% | 280,300 |
| Mar 17, 2025 | 21.00 | 22.25 | 20.85 | 21.79 | 0.74 | 3.52% | 325,419 |
| Mar 14, 2025 | 20.58 | 21.49 | 20.27 | 21.05 | 0.65 | 3.19% | 801,500 |
| Mar 13, 2025 | 21.50 | 22.52 | 19.89 | 20.40 | -1.02 | -4.76% | 539,346 |
| Mar 12, 2025 | 22.26 | 23.00 | 21.10 | 21.42 | 0.89 | 4.34% | 1,707,971 |
| Mar 11, 2025 | 20.02 | 20.60 | 19.39 | 20.53 | 0.37 | 1.84% | 628,100 |
| Mar 10, 2025 | 22.11 | 22.38 | 19.96 | 20.16 | -2.46 | -10.88% | 859,505 |
| Mar 7, 2025 | 23.08 | 23.29 | 22.09 | 22.62 | -0.91 | -3.87% | 636,425 |
| Mar 6, 2025 | 22.00 | 23.57 | 21.85 | 23.53 | 0.96 | 4.25% | 591,233 |
| Mar 5, 2025 | 22.47 | 23.43 | 21.79 | 22.57 | 0.08 | 0.36% | 690,800 |
| Mar 4, 2025 | 22.06 | 22.80 | 20.45 | 22.49 | 0.15 | 0.67% | 977,700 |
| Mar 3, 2025 | 23.77 | 23.77 | 21.83 | 22.34 | -1.41 | -5.94% | 1,426,787 |
| Feb 28, 2025 | 23.20 | 24.13 | 21.55 | 23.75 | 0.93 | 4.08% | 1,597,506 |
| Feb 27, 2025 | 19.96 | 23.33 | 19.64 | 22.82 | 2.94 | 14.79% | 1,592,600 |
| Feb 26, 2025 | 21.23 | 21.48 | 19.61 | 19.88 | -1.21 | -5.74% | 757,677 |
| Feb 25, 2025 | 21.02 | 21.50 | 20.12 | 21.09 | 0.06 | 0.29% | 611,700 |
| Feb 24, 2025 | 23.51 | 23.79 | 20.98 | 21.03 | -2.74 | -11.53% | 640,845 |
| Feb 21, 2025 | 23.40 | 24.87 | 23.36 | 23.77 | 0.38 | 1.62% | 745,142 |
| Feb 20, 2025 | 23.88 | 24.12 | 23.04 | 23.39 | -0.46 | -1.93% | 519,659 |
| Feb 19, 2025 | 22.72 | 23.89 | 22.35 | 23.85 | 1.13 | 4.97% | 591,738 |
| Feb 18, 2025 | 23.99 | 24.56 | 22.33 | 22.72 | -1.67 | -6.85% | 862,116 |
| Feb 14, 2025 | 24.48 | 25.17 | 24.23 | 24.39 | 0.02 | 0.08% | 431,500 |
| Feb 13, 2025 | 24.18 | 24.59 | 23.66 | 24.37 | 0.04 | 0.16% | 354,904 |
| Feb 12, 2025 | 24.41 | 24.86 | 23.93 | 24.33 | -0.47 | -1.90% | 503,017 |
| Feb 11, 2025 | 23.89 | 25.48 | 23.65 | 24.80 | 0.51 | 2.10% | 1,021,700 |
| Feb 10, 2025 | 27.45 | 27.45 | 23.80 | 24.29 | -3.11 | -11.35% | 1,401,503 |
| Feb 7, 2025 | 30.31 | 30.59 | 27.28 | 27.40 | -2.62 | -8.73% | 1,215,200 |
| Feb 6, 2025 | 30.71 | 30.78 | 29.58 | 30.02 | -0.68 | -2.21% | 969,600 |
| Feb 5, 2025 | 30.35 | 31.33 | 30.15 | 30.70 | 0.75 | 2.50% | 435,300 |
| Feb 4, 2025 | 28.39 | 30.33 | 27.78 | 29.95 | 1.60 | 5.64% | 529,761 |
| Feb 3, 2025 | 28.82 | 29.64 | 28.28 | 28.35 | -1.62 | -5.41% | 531,700 |
| Jan 31, 2025 | 30.62 | 31.72 | 29.78 | 29.97 | -0.35 | -1.15% | 399,100 |
| Jan 30, 2025 | 30.94 | 31.47 | 30.04 | 30.32 | -0.43 | -1.40% | 778,900 |
| Jan 29, 2025 | 28.74 | 31.59 | 28.74 | 30.75 | 2.04 | 7.11% | 2,199,779 |
| Jan 28, 2025 | 28.64 | 29.55 | 28.34 | 28.71 | 0.31 | 1.09% | 510,967 |
| Jan 27, 2025 | 27.64 | 28.54 | 27.64 | 28.40 | 0.18 | 0.64% | 653,958 |
| Jan 24, 2025 | 28.00 | 28.70 | 27.90 | 28.22 | 0.26 | 0.93% | 389,800 |
| Jan 23, 2025 | 27.85 | 28.51 | 27.15 | 27.96 | 0.02 | 0.07% | 725,545 |
| Jan 22, 2025 | 28.31 | 29.00 | 27.58 | 27.94 | -0.40 | -1.41% | 943,609 |
| Jan 21, 2025 | 27.34 | 28.75 | 26.87 | 28.34 | 1.28 | 4.73% | 706,831 |
| Jan 17, 2025 | 27.15 | 27.45 | 26.50 | 27.06 | 0.08 | 0.30% | 846,852 |
| Jan 16, 2025 | 27.27 | 27.44 | 26.06 | 26.98 | 0.09 | 0.33% | 545,492 |