Structure Therapeutics In... (GPCR)
NASDAQ: GPCR
· Real-Time Price · USD
18.48
-0.68 (-3.55%)
At close: Aug 14, 2025, 3:59 PM
18.58
0.56%
Pre-market: Aug 15, 2025, 08:27 AM EDT
GPCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.00 | 19.35 | 18.46 | 18.53 | 18.53 | -3.29% | 402,923 |
| 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 |
| Aug 7, 2025 | 17.69 | 17.81 | 15.85 | 16.20 | 16.20 | -0.67% | 2,693,367 |
| Aug 6, 2025 | 16.57 | 16.69 | 15.80 | 16.31 | 16.31 | -2.22% | 1,200,800 |
| Aug 5, 2025 | 16.76 | 16.95 | 16.39 | 16.68 | 16.68 | -0.60% | 948,885 |
| Aug 4, 2025 | 17.50 | 17.66 | 16.76 | 16.78 | 16.78 | -4.60% | 580,249 |
| Aug 1, 2025 | 17.50 | 18.16 | 17.50 | 17.59 | 17.59 | -1.18% | 571,200 |
| Jul 31, 2025 | 18.19 | 18.34 | 17.55 | 17.80 | 17.80 | -0.17% | 944,123 |
| Jul 30, 2025 | 17.81 | 18.44 | 17.62 | 17.83 | 17.83 | 0.17% | 445,213 |
| Jul 29, 2025 | 18.08 | 18.52 | 17.70 | 17.80 | 17.80 | -2.57% | 750,739 |
| Jul 28, 2025 | 18.13 | 18.78 | 17.87 | 18.27 | 18.27 | 1.84% | 713,300 |
| Jul 25, 2025 | 18.19 | 18.21 | 17.45 | 17.94 | 17.94 | -1.81% | 558,723 |
| Jul 24, 2025 | 18.10 | 18.51 | 17.91 | 18.27 | 18.27 | 0.61% | 525,155 |
| Jul 23, 2025 | 18.35 | 18.51 | 18.01 | 18.16 | 18.16 | -0.16% | 414,290 |
| Jul 22, 2025 | 18.15 | 18.50 | 17.76 | 18.19 | 18.19 | 0.33% | 826,209 |
| Jul 21, 2025 | 19.20 | 19.59 | 18.05 | 18.13 | 18.13 | -5.82% | 1,000,574 |
| Jul 18, 2025 | 19.65 | 19.80 | 19.03 | 19.25 | 19.25 | -1.43% | 1,643,509 |