Structure Therapeutics In... (GPCR)
NASDAQ: GPCR
· Real-Time Price · USD
22.08
2.32 (11.74%)
At close: Sep 05, 2025, 3:59 PM
21.99
-0.41%
After-hours: Sep 05, 2025, 07:57 PM EDT
GPCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.80 | 22.25 | 19.50 | 22.08 | 22.08 | 11.74% | 2,089,278 |
| 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 |
| Aug 28, 2025 | 19.11 | 19.49 | 18.91 | 19.14 | 19.14 | 0.74% | 430,009 |
| Aug 27, 2025 | 18.75 | 19.28 | 18.75 | 19.00 | 19.00 | 0.96% | 559,000 |
| Aug 26, 2025 | 18.66 | 19.00 | 18.35 | 18.82 | 18.82 | 1.35% | 424,032 |
| Aug 25, 2025 | 19.72 | 19.73 | 18.52 | 18.57 | 18.57 | -5.30% | 272,448 |
| Aug 22, 2025 | 19.39 | 19.88 | 19.19 | 19.61 | 19.61 | 1.24% | 544,304 |
| Aug 21, 2025 | 18.51 | 19.39 | 18.39 | 19.37 | 19.37 | 4.31% | 759,600 |
| Aug 20, 2025 | 18.76 | 19.31 | 18.40 | 18.57 | 18.57 | -1.22% | 577,900 |
| Aug 19, 2025 | 21.29 | 21.44 | 18.74 | 18.80 | 18.80 | -5.81% | 1,026,800 |
| Aug 18, 2025 | 20.21 | 20.48 | 19.75 | 19.96 | 19.96 | -0.80% | 794,534 |
| Aug 15, 2025 | 19.00 | 20.36 | 18.56 | 20.12 | 20.12 | 8.58% | 775,517 |
| Aug 14, 2025 | 19.00 | 19.35 | 18.46 | 18.53 | 18.53 | -3.29% | 402,862 |
| Aug 13, 2025 | 18.89 | 19.46 | 18.65 | 19.16 | 19.16 | 2.24% | 1,190,221 |
| Aug 12, 2025 | 17.64 | 18.97 | 17.52 | 18.74 | 18.74 | 7.02% | 1,446,478 |
| Aug 11, 2025 | 16.37 | 17.55 | 16.00 | 17.51 | 17.51 | 7.36% | 936,607 |
| Aug 8, 2025 | 16.49 | 16.49 | 15.86 | 16.31 | 16.31 | 0.68% | 1,139,267 |