Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
43.56
-1.77 (-3.90%)
At close: Apr 28, 2026, 4:00 PM EDT
44.29
+0.73 (1.68%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.03 | 47.32 | 43.21 | 43.56 | 43.56 | -3.90% | 1,109,559 |
| Apr 27, 2026 | 45.79 | 47.49 | 45.16 | 45.33 | 45.33 | -0.35% | 557,678 |
| Apr 24, 2026 | 47.00 | 47.30 | 45.06 | 45.49 | 45.49 | -3.25% | 832,503 |
| Apr 23, 2026 | 46.50 | 48.03 | 45.78 | 47.02 | 47.02 | 1.12% | 795,450 |
| Apr 22, 2026 | 47.30 | 47.99 | 46.05 | 46.50 | 46.50 | -0.70% | 638,715 |
| Apr 21, 2026 | 48.06 | 48.62 | 45.76 | 46.83 | 46.83 | -2.88% | 1,025,810 |
| Apr 20, 2026 | 50.05 | 50.70 | 48.00 | 48.22 | 48.22 | -4.99% | 785,504 |
| Apr 17, 2026 | 54.77 | 54.77 | 50.55 | 50.75 | 50.75 | -5.14% | 915,989 |
| Apr 16, 2026 | 54.63 | 55.54 | 53.08 | 53.50 | 53.50 | -1.38% | 538,534 |
| Apr 15, 2026 | 52.74 | 54.42 | 51.21 | 54.25 | 54.25 | 1.94% | 1,091,741 |
| Apr 14, 2026 | 55.32 | 56.14 | 53.00 | 53.22 | 53.22 | -1.90% | 1,050,321 |
| Apr 13, 2026 | 53.50 | 56.40 | 53.10 | 54.25 | 54.25 | -0.48% | 469,500 |
| Apr 10, 2026 | 55.11 | 55.70 | 52.63 | 54.51 | 54.51 | -1.14% | 1,239,875 |
| Apr 9, 2026 | 52.25 | 55.84 | 52.25 | 55.14 | 55.14 | 3.82% | 589,514 |
| Apr 8, 2026 | 57.00 | 57.23 | 52.87 | 53.11 | 53.11 | -2.87% | 852,359 |
| Apr 7, 2026 | 51.03 | 54.85 | 50.23 | 54.68 | 54.68 | 5.62% | 965,972 |
| Apr 6, 2026 | 53.48 | 54.49 | 50.84 | 51.77 | 51.77 | -3.20% | 977,466 |
| Apr 2, 2026 | 48.29 | 55.75 | 48.00 | 53.48 | 53.48 | 6.60% | 1,708,669 |
| Apr 1, 2026 | 49.46 | 52.47 | 48.84 | 50.17 | 50.17 | 4.09% | 1,356,813 |
| Mar 31, 2026 | 44.92 | 48.35 | 44.45 | 48.20 | 48.20 | 9.70% | 1,644,666 |
| Mar 30, 2026 | 45.66 | 45.80 | 42.72 | 43.94 | 43.94 | -4.31% | 1,006,241 |
| Mar 27, 2026 | 46.10 | 46.54 | 44.77 | 45.92 | 45.92 | -0.61% | 1,299,952 |
| Mar 26, 2026 | 47.42 | 48.28 | 46.00 | 46.20 | 46.20 | -4.01% | 702,505 |
| Mar 25, 2026 | 48.83 | 49.20 | 47.99 | 48.13 | 48.13 | 2.32% | 636,530 |
| Mar 24, 2026 | 48.27 | 48.67 | 46.75 | 47.04 | 47.04 | -4.12% | 777,269 |
| Mar 23, 2026 | 49.42 | 51.39 | 48.37 | 49.06 | 49.06 | 0.97% | 1,423,498 |
| Mar 20, 2026 | 50.07 | 50.40 | 47.71 | 48.59 | 48.59 | -3.71% | 909,013 |
| Mar 19, 2026 | 50.08 | 51.61 | 49.37 | 50.46 | 50.46 | -2.76% | 901,401 |
| Mar 18, 2026 | 55.47 | 55.47 | 51.14 | 51.89 | 51.89 | -7.59% | 1,274,354 |
| Mar 17, 2026 | 56.06 | 57.47 | 53.60 | 56.15 | 56.15 | -0.88% | 1,096,631 |
| Mar 16, 2026 | 56.58 | 61.20 | 53.06 | 56.65 | 56.65 | 5.40% | 3,191,892 |
| Mar 13, 2026 | 55.00 | 56.00 | 52.51 | 53.75 | 53.75 | -1.52% | 587,553 |
| Mar 12, 2026 | 57.46 | 57.65 | 54.58 | 54.58 | 54.58 | -6.22% | 458,154 |
| Mar 11, 2026 | 58.22 | 59.55 | 57.33 | 58.20 | 58.20 | -0.03% | 696,253 |
| Mar 10, 2026 | 56.95 | 60.61 | 56.95 | 58.22 | 58.22 | 3.04% | 932,860 |
| Mar 9, 2026 | 56.85 | 58.88 | 55.00 | 56.50 | 56.50 | -2.13% | 883,174 |
| Mar 6, 2026 | 57.90 | 59.31 | 57.02 | 57.73 | 57.73 | -3.30% | 820,635 |
| Mar 5, 2026 | 62.75 | 62.99 | 58.28 | 59.70 | 59.70 | -5.43% | 811,998 |
| Mar 4, 2026 | 63.23 | 64.99 | 62.50 | 63.13 | 63.13 | 0.15% | 624,185 |
| Mar 3, 2026 | 62.19 | 64.64 | 59.56 | 63.04 | 63.04 | 0.21% | 1,190,903 |
| Mar 2, 2026 | 61.88 | 64.37 | 61.51 | 62.90 | 62.90 | -0.13% | 518,540 |
| Feb 27, 2026 | 64.13 | 65.05 | 62.17 | 62.98 | 62.98 | -2.73% | 714,702 |
| Feb 26, 2026 | 66.24 | 66.25 | 63.07 | 64.75 | 64.75 | -2.68% | 940,343 |
| Feb 25, 2026 | 69.00 | 69.00 | 66.40 | 66.53 | 66.53 | -3.45% | 460,986 |
| Feb 24, 2026 | 67.12 | 68.96 | 64.84 | 68.91 | 68.91 | 2.67% | 776,458 |
| Feb 23, 2026 | 67.78 | 68.26 | 66.16 | 67.12 | 67.12 | 0.86% | 801,498 |
| Feb 20, 2026 | 67.11 | 68.14 | 65.58 | 66.55 | 66.55 | -1.36% | 940,506 |
| Feb 19, 2026 | 68.23 | 68.23 | 64.96 | 67.47 | 67.47 | -1.30% | 745,734 |
| Feb 18, 2026 | 71.23 | 71.70 | 68.20 | 68.36 | 68.36 | -4.27% | 1,021,251 |
| Feb 17, 2026 | 69.61 | 72.31 | 68.65 | 71.41 | 71.41 | 1.91% | 1,002,520 |
| Feb 13, 2026 | 72.10 | 73.33 | 69.95 | 70.07 | 70.07 | -2.73% | 1,252,101 |
| Feb 12, 2026 | 75.82 | 77.35 | 71.81 | 72.04 | 72.04 | -5.19% | 874,027 |
| Feb 11, 2026 | 78.65 | 79.10 | 74.34 | 75.98 | 75.98 | -3.27% | 415,269 |
| Feb 10, 2026 | 76.82 | 81.15 | 76.82 | 78.55 | 78.55 | -0.48% | 541,377 |
| Feb 9, 2026 | 75.20 | 79.45 | 74.93 | 78.93 | 78.93 | 5.35% | 689,767 |
| Feb 6, 2026 | 75.50 | 76.13 | 72.27 | 74.92 | 74.92 | 2.34% | 1,101,916 |
| Feb 5, 2026 | 79.31 | 79.39 | 72.10 | 73.21 | 73.21 | -9.91% | 2,156,295 |
| Feb 4, 2026 | 83.97 | 84.80 | 78.99 | 81.26 | 81.26 | -3.01% | 1,011,439 |
| Feb 3, 2026 | 88.97 | 89.94 | 82.27 | 83.78 | 83.78 | -6.75% | 1,440,628 |
| Feb 2, 2026 | 87.58 | 92.06 | 87.55 | 89.84 | 89.84 | 1.57% | 848,149 |
| Jan 30, 2026 | 87.15 | 90.24 | 86.67 | 88.45 | 88.45 | 1.49% | 789,915 |
| Jan 29, 2026 | 88.48 | 89.39 | 86.10 | 87.15 | 87.15 | -2.13% | 742,027 |
| Jan 28, 2026 | 89.01 | 90.00 | 87.35 | 89.05 | 89.05 | -0.51% | 554,298 |
| Jan 27, 2026 | 88.89 | 91.21 | 88.02 | 89.51 | 89.51 | -0.07% | 584,419 |
| Jan 26, 2026 | 89.60 | 91.21 | 87.00 | 89.57 | 89.57 | -0.89% | 479,372 |
| Jan 23, 2026 | 92.00 | 92.00 | 88.70 | 90.37 | 90.37 | -1.63% | 942,064 |
| Jan 22, 2026 | 93.79 | 94.32 | 90.24 | 91.87 | 91.87 | -2.05% | 1,215,657 |
| Jan 21, 2026 | 93.28 | 94.42 | 90.22 | 93.79 | 93.79 | 3.04% | 2,041,767 |
| Jan 20, 2026 | 88.36 | 94.77 | 86.75 | 91.02 | 91.02 | 2.69% | 1,871,975 |
| Jan 16, 2026 | 89.83 | 92.85 | 84.71 | 88.64 | 88.64 | 4.26% | 1,623,455 |
| Jan 15, 2026 | 83.66 | 85.39 | 80.85 | 85.02 | 85.02 | 0.82% | 1,024,059 |
| Jan 14, 2026 | 78.12 | 85.20 | 77.69 | 84.33 | 84.33 | 8.23% | 1,789,591 |
| Jan 13, 2026 | 69.00 | 83.22 | 69.00 | 77.92 | 77.92 | 12.34% | 3,422,358 |
| Jan 12, 2026 | 68.93 | 70.39 | 68.50 | 69.36 | 69.36 | 1.09% | 808,435 |
| Jan 9, 2026 | 66.64 | 69.78 | 66.59 | 68.61 | 68.61 | 2.43% | 1,120,207 |
| Jan 8, 2026 | 65.91 | 67.51 | 65.48 | 66.98 | 66.98 | 1.10% | 776,688 |
| Jan 7, 2026 | 63.67 | 67.55 | 63.45 | 66.25 | 66.25 | 4.76% | 953,626 |
| Jan 6, 2026 | 63.40 | 68.09 | 62.01 | 63.24 | 63.24 | 0.75% | 1,219,071 |
| Jan 5, 2026 | 68.15 | 68.25 | 61.99 | 62.77 | 62.77 | -7.85% | 1,275,035 |
| Jan 2, 2026 | 69.77 | 70.40 | 65.60 | 68.12 | 68.12 | -2.06% | 920,428 |
| Dec 31, 2025 | 67.70 | 69.63 | 67.34 | 69.55 | 69.55 | 2.61% | 1,015,437 |
| Dec 30, 2025 | 67.23 | 68.88 | 66.80 | 67.78 | 67.78 | 0.59% | 422,721 |
| Dec 29, 2025 | 68.00 | 68.92 | 66.58 | 67.38 | 67.38 | -1.40% | 384,403 |
| Dec 26, 2025 | 69.69 | 69.69 | 67.25 | 68.34 | 68.34 | -1.94% | 467,060 |
| Dec 24, 2025 | 71.00 | 72.00 | 68.66 | 69.69 | 69.69 | -2.24% | 745,372 |
| Dec 23, 2025 | 63.21 | 71.75 | 63.21 | 71.29 | 71.29 | 12.71% | 2,133,221 |
| Dec 22, 2025 | 64.91 | 65.77 | 61.87 | 63.25 | 63.25 | -2.60% | 1,367,388 |
| Dec 19, 2025 | 66.03 | 69.30 | 64.30 | 64.94 | 64.94 | 3.99% | 1,818,276 |
| Dec 18, 2025 | 60.25 | 62.95 | 59.58 | 62.45 | 62.45 | 4.14% | 911,856 |
| Dec 17, 2025 | 61.50 | 62.49 | 59.92 | 59.97 | 59.97 | -2.82% | 1,007,174 |
| Dec 16, 2025 | 63.32 | 64.03 | 58.84 | 61.71 | 61.71 | -4.77% | 2,091,110 |
| Dec 15, 2025 | 67.08 | 68.56 | 64.36 | 64.80 | 64.80 | -3.37% | 1,404,375 |
| Dec 12, 2025 | 68.61 | 68.91 | 65.81 | 67.06 | 67.06 | -0.56% | 1,503,913 |
| Dec 11, 2025 | 69.30 | 72.39 | 66.90 | 67.44 | 67.44 | -2.18% | 2,069,650 |
| Dec 10, 2025 | 67.04 | 71.50 | 65.02 | 68.94 | 68.94 | 3.30% | 4,468,982 |
| Dec 9, 2025 | 67.87 | 71.99 | 66.15 | 66.74 | 66.74 | -4.63% | 3,698,395 |
| Dec 8, 2025 | 45.33 | 94.90 | 44.74 | 69.98 | 69.98 | 102.49% | 19,519,994 |
| Dec 5, 2025 | 33.13 | 35.81 | 32.51 | 34.56 | 34.56 | 5.21% | 1,170,530 |
| Dec 4, 2025 | 31.61 | 33.55 | 30.94 | 32.85 | 32.85 | 3.89% | 1,099,727 |
| Dec 3, 2025 | 32.23 | 32.71 | 31.42 | 31.62 | 31.62 | -1.56% | 993,293 |