Structure Therapeutics Inc. (GPCR) NASDAQ

32.85

+1.23(+3.89%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202531.6132.8532.8533.5530.941.08M
December 03, 202532.2331.6231.6232.7131.42993,293
December 02, 202534.132.1232.1235.1531.98972,026
December 01, 202535.2634.5734.5736.0934.23729,900
November 28, 202534.535.8135.8135.8634.15648,887
November 26, 202534.5534.2234.2235.3233.55967,300
November 25, 202535.4134.1734.1735.4133.951.77M
November 24, 202534.0635.335.335.6233.36685,400
November 21, 202534.3434.3234.3235.2833.81819,647
November 20, 202536.534.3434.3437.4434.11.41M
November 19, 202534.8536.5136.5140.2934.733.28M
November 18, 202536.934.534.537.834.372.87M
November 17, 202536.7737.4437.4438.0536.121.35M
November 14, 20253536.8236.8237.634.821.81M
November 13, 202535.65353536.4934.651.61M
November 12, 202534.8635.9235.923634.51.06M
November 11, 20253434.8734.8735.1534660,200
November 10, 202533.7233.933.935.1333971,300
November 07, 202533.732.8432.8433.8930.95786,426
November 06, 202532.5533.4733.4733.8632.42675,602
November 05, 202534.0132.2132.2134.0131.5635,800
November 04, 202533.0134.0134.0134.532.64937,832
November 03, 202533.132.7632.7633.3731.77844,980
October 31, 202532.5733.3233.3234.132.111.17M
October 30, 202530.5232.2232.2232.3530.241.17M
October 29, 202528.9429.5729.5729.828.45727,950
October 28, 202528.9828.9528.9529.428.22445,800
October 27, 202526.7428.6528.6528.8226.62704,886
October 24, 202526.626.3926.3926.7825.94770,336
October 23, 202526.8526.5626.5627.4925.86722,215
October 22, 202526.7626.6626.662725.59947,743
October 21, 202527.8726.9226.9228.2426.67456,330
October 20, 202527.8727.8727.8728.2627.4662,846
October 17, 202527.0627.3827.3828.5627510,900
October 16, 202529.3727.5627.5629.6627.491.01M
October 15, 202530.3829.2329.2331.0829.211.54M
October 14, 202529.9830.1330.1330.9729.491.33M
October 13, 202530.1530.1930.1930.6629.46716,822
October 10, 202530.7730.0730.0730.9329.38798,871
October 09, 202528.5430.5530.5530.928.331.21M
October 08, 202528.4228.4528.4530.3428.131.07M
October 07, 202529.0528.4228.4229.4827.94743,600
October 06, 202527.4528.6828.6829.8427.451.58M
October 03, 202526.7527.2827.2827.526.35949,290
October 02, 202526.0526.6226.6226.7625.651.38M
October 01, 202527.9826.0426.0428.1225.83843,126
September 30, 202525.33282828.0724.991.35M
September 29, 202525.0425.325.325.7624.631.06M
September 26, 202524.85252526.1524.56878,300
September 25, 202525.2424.9924.9925.7624.541.32M
September 24, 20252425.6325.6325.9823.611.03M
September 23, 202524.524.0124.0125.0624.01862,200
September 22, 202524.8624.4524.4524.9523.591.26M
September 19, 202523.2223.5823.5823.7522.7989,300
September 18, 202522.0923.2323.2323.4721.83788,200
September 17, 202521.7921.6521.6522.5220.921.38M
September 16, 202520.0421.7921.7921.820.04814,608
September 15, 202520.9120.220.221.2620.14892,250
September 12, 202520.7620.9120.9121.4920.291.47M
September 11, 202520.820.8820.8821.0620.5429,720
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved