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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	20.4	18.73	18.73	20.61	18.72	726,427
July 03, 2025	20.43	20.36	20.36	20.81	19.83	372,490
July 02, 2025	20.6	20.44	20.44	21.4	20.35	487,353
July 01, 2025	20.67	20.51	20.51	21.4	20.35	425,909
June 30, 2025	21.14	20.74	20.74	21.25	20.65	357,800
June 27, 2025	21.25	21.08	21.08	21.68	20.87	383,071
June 26, 2025	21.73	21.08	21.08	22.11	20.7	551,000
June 25, 2025	22.42	21.79	21.79	22.42	21.02	704,564
June 24, 2025	22.16	22.38	22.38	23.67	21.64	1.06M
June 23, 2025	21.91	22.1	22.1	22.89	20.91	1.71M
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

Structure Therapeutics Inc. (GPCR) NASDAQ