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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	18.13	18.27	18.27	18.78	17.87	713,300
July 25, 2025	18.19	17.94	17.94	18.21	17.45	558,723
July 24, 2025	18.1	18.27	18.27	18.51	17.91	525,155
July 23, 2025	18.35	18.16	18.16	18.51	18.01	414,290
July 22, 2025	18.15	18.19	18.19	18.5	17.76	826,209
July 21, 2025	19.2	18.13	18.13	19.59	18.05	1M
July 18, 2025	19.65	19.25	19.25	19.8	19.03	1.64M
July 17, 2025	19.58	19.53	19.53	20.25	19.48	528,048
July 16, 2025	19.48	19.6	19.6	19.74	18.94	544,906
July 15, 2025	19.74	19.23	19.23	20.21	19.23	1.1M
July 14, 2025	18.88	19.57	19.57	19.84	18.75	956,868
July 11, 2025	18.94	19.01	19.01	19.89	18.52	685,899
July 10, 2025	19.21	18.9	18.9	19.3	18.5	558,322
July 09, 2025	18.88	19.1	19.1	19.4	18.74	1.01M
July 08, 2025	18.82	18.74	18.74	19.2	18.64	650,502

Structure Therapeutics Inc. (GPCR) NASDAQ