Structure Therapeutics Inc. - GPCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	27.87	26.92	26.92	28.24	26.67	456,330
October 20, 2025	27.87	27.87	27.87	28.26	27.4	662,846
October 17, 2025	27.06	27.38	27.38	28.56	27	510,900
October 16, 2025	29.37	27.56	27.56	29.66	27.49	1.01M
October 15, 2025	30.38	29.23	29.23	31.08	29.21	1.54M
October 14, 2025	29.98	30.13	30.13	30.97	29.49	1.33M
October 13, 2025	30.15	30.19	30.19	30.66	29.46	716,822
October 10, 2025	30.77	30.07	30.07	30.93	29.38	798,871
October 09, 2025	28.54	30.55	30.55	30.9	28.33	1.21M
October 08, 2025	28.42	28.45	28.45	30.34	28.13	1.07M
October 07, 2025	29.05	28.42	28.42	29.48	27.94	743,600
October 06, 2025	27.45	28.68	28.68	29.84	27.45	1.58M
October 03, 2025	26.75	27.28	27.28	27.5	26.35	949,290
October 02, 2025	26.05	26.62	26.62	26.76	25.65	1.38M
October 01, 2025	27.98	26.04	26.04	28.12	25.83	843,126
September 30, 2025	25.33	28	28	28.07	24.99	1.35M
September 29, 2025	25.04	25.3	25.3	25.76	24.63	1.06M
September 26, 2025	24.85	25	25	26.15	24.56	878,300
September 25, 2025	25.24	24.99	24.99	25.76	24.54	1.32M
September 24, 2025	24	25.63	25.63	25.98	23.61	1.03M
September 23, 2025	24.5	24.01	24.01	25.06	24.01	862,200
September 22, 2025	24.86	24.45	24.45	24.95	23.59	1.26M
September 19, 2025	23.22	23.58	23.58	23.75	22.7	989,300
September 18, 2025	22.09	23.23	23.23	23.47	21.83	788,200
September 17, 2025	21.79	21.65	21.65	22.52	20.92	1.38M
September 16, 2025	20.04	21.79	21.79	21.8	20.04	814,608
September 15, 2025	20.91	20.2	20.2	21.26	20.14	892,250
September 12, 2025	20.76	20.91	20.91	21.49	20.29	1.47M
September 11, 2025	20.8	20.88	20.88	21.06	20.5	429,720
September 10, 2025	21.21	20.89	20.89	21.42	20.56	562,996
September 09, 2025	20.68	21.25	21.25	21.4	20.62	944,162
September 08, 2025	22.03	20.86	20.86	22.08	20.76	783,700
September 05, 2025	19.8	22.08	22.08	22.25	19.5	2.09M
September 04, 2025	20	19.76	19.76	20	18.49	2.31M
September 03, 2025	20.05	19.71	19.71	21.23	19.17	6.06M
September 02, 2025	19.2	20.08	20.08	20.21	19.2	808,240
August 29, 2025	19.13	19.3	19.3	19.41	18.26	514,636
August 28, 2025	19.11	19.14	19.14	19.49	18.91	430,009
August 27, 2025	18.75	19	19	19.28	18.75	559,000
August 26, 2025	18.66	18.82	18.82	19	18.35	422,060
August 25, 2025	19.72	18.57	18.57	19.73	18.52	272,448
August 22, 2025	19.39	19.61	19.61	19.88	19.19	544,304
August 21, 2025	18.51	19.37	19.37	19.38	18.39	748,976
August 20, 2025	18.76	18.57	18.57	19.31	18.4	577,900
August 19, 2025	21.29	18.8	18.8	21.44	18.74	1.03M
August 18, 2025	20.21	19.96	19.96	20.48	19.75	794,534
August 15, 2025	19	20.12	20.12	20.36	18.56	775,517
August 14, 2025	19	18.53	18.53	19.35	18.46	402,862
August 13, 2025	18.89	19.16	19.16	19.46	18.65	1.19M
August 12, 2025	17.64	18.74	18.74	18.97	17.52	1.45M
August 11, 2025	16.37	17.51	17.51	17.55	16	936,607
August 08, 2025	16.49	16.31	16.31	16.49	15.86	1.14M
August 07, 2025	17.69	16.2	16.2	17.81	15.85	2.69M
August 06, 2025	16.57	16.31	16.31	16.69	15.8	1.2M
August 05, 2025	16.76	16.68	16.68	16.95	16.39	948,885
August 04, 2025	17.5	16.78	16.78	17.66	16.76	580,249
August 01, 2025	17.5	17.59	17.59	18.16	17.5	571,200
July 31, 2025	18.19	17.8	17.8	18.34	17.55	944,123
July 30, 2025	17.81	17.83	17.83	18.44	17.62	445,213
July 29, 2025	18.08	17.8	17.8	18.52	17.7	750,739

Structure Therapeutics Inc. (GPCR) NASDAQ