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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	22	21.73	21.73	22.33	21.04	750,028
June 18, 2025	21.07	21.62	21.62	21.78	20.71	639,625
June 17, 2025	20.5	20.97	20.97	21.48	20.42	630,100
June 16, 2025	21.57	20.57	20.57	21.97	20.56	601,800
June 13, 2025	21.6	21.68	21.68	22.45	21.26	669,800
June 12, 2025	22.33	22.22	22.22	22.65	21.55	714,348
June 11, 2025	21.99	22.72	22.72	24.05	21.67	1.39M
June 10, 2025	20.66	21.83	21.83	21.89	20.39	1.05M
June 09, 2025	21.56	20.51	20.51	21.69	20.27	982,100
June 06, 2025	21.63	21.13	21.13	22.22	21	1.23M
June 05, 2025	22	21.47	21.47	22.29	21.38	528,305
June 04, 2025	22.03	22	22	22.98	21.88	707,851
June 03, 2025	21.95	21.97	21.97	22.54	21.49	805,280
June 02, 2025	21.97	21.79	21.79	22.49	21.35	1.05M
May 30, 2025	22.44	21.76	21.76	22.59	21.51	731,250
May 29, 2025	22.24	22.42	22.42	22.87	22.11	1.65M
May 28, 2025	23.89	22.2	22.2	23.89	22.09	820,646
May 27, 2025	24.83	23.86	23.86	24.98	22.9	1.24M
May 23, 2025	24.5	24.55	24.55	24.71	24.11	267,756
May 22, 2025	24.07	24.65	24.65	25.05	23.97	559,100
May 21, 2025	24.62	24.15	24.15	25.22	23.81	581,659
May 20, 2025	24.9	24.67	24.67	25.78	24.15	513,000
May 19, 2025	25.08	25	25	25.8	24.71	382,713
May 16, 2025	24.05	25.17	25.17	26.25	23.69	825,905
May 15, 2025	23.73	24.43	24.43	24.57	22.51	395,655
May 14, 2025	24.01	23.82	23.82	24.8	21.85	1.3M
May 13, 2025	25.03	23.89	23.89	25.15	23.85	840,900
May 12, 2025	26.38	24.62	24.62	26.9	24.3	684,404
May 09, 2025	26.65	25.57	25.57	27.12	25.51	599,300
May 08, 2025	26.72	26.82	26.82	27.5	25.85	609,102
May 07, 2025	25.52	26.6	26.6	26.65	25.06	535,334
May 06, 2025	27.12	25.33	25.33	27.78	25.26	1.13M
May 05, 2025	26.91	27.55	27.55	27.68	26.19	692,376
May 02, 2025	27.98	27.09	27.09	28.68	27.02	739,233
May 01, 2025	27.2	27.33	27.33	27.8	26.16	657,602
April 30, 2025	25.5	27	27	28.16	25.29	1.5M
April 29, 2025	24.15	25.91	25.91	26.25	24.11	1.39M
April 28, 2025	23.74	23.62	23.62	24.63	23.61	557,600
April 25, 2025	23.5	23.74	23.74	24.19	23.2	731,800
April 24, 2025	23.21	23.65	23.65	24	22.79	728,575
April 23, 2025	23.57	23.32	23.32	24.45	23.05	773,421
April 22, 2025	23.17	23.04	23.04	23.34	21.86	1.4M
April 21, 2025	21.57	23.1	23.1	23.94	21.01	2.08M
April 17, 2025	21.5	21.76	21.76	24.17	19.74	5.81M
April 16, 2025	18.71	18.53	18.53	18.9	17.94	663,319
April 15, 2025	18.8	18.9	18.9	19.78	18.52	884,831
April 14, 2025	18	18.95	18.95	19.23	16.8	1.31M
April 11, 2025	15.1	15.9	15.9	16.06	15	510,403
April 10, 2025	14.94	15.05	15.05	15.58	14.42	854,523
April 09, 2025	13.73	15.27	15.27	15.98	13.22	1.82M
April 08, 2025	14.89	14.15	14.15	15.45	13.95	741,250
April 07, 2025	14.46	14.31	14.31	15.53	13.73	977,173
April 04, 2025	15.73	15.12	15.12	15.95	14.88	927,922
April 03, 2025	16.18	16.33	16.33	16.83	15.69	838,881
April 02, 2025	15.55	16.95	16.95	17.28	15.31	1.26M
April 01, 2025	17.01	15.79	15.79	17.27	15.72	2.06M
March 31, 2025	19.22	17.31	17.31	19.22	17.24	1.21M
March 28, 2025	19.75	19.77	19.77	19.85	18.87	448,400
March 27, 2025	19.86	19.94	19.94	20.44	19.61	585,488
March 26, 2025	20.15	20	20	20.43	19.6	996,047

Structure Therapeutics Inc. (GPCR) NASDAQ