Structure Therapeutics Inc. (GPCR)

NASDAQ: GPCR · Real-Time Price · USD

49.71

+1.46 (3.03%)

At close: Jun 26, 2026, 4:00 PM EDT

50.03

+0.32 (0.64%)

After-hours: Jun 26, 2026, 6:29 PM EDT

Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.47	50.29	48.19	49.71	49.71	3.03%	879,412
Jun 25, 2026	48.19	49.94	48.17	48.25	48.25	0.19%	925,911
Jun 24, 2026	45.68	48.24	45.36	48.16	48.16	5.59%	743,884
Jun 23, 2026	44.93	46.29	43.99	45.61	45.61	0.22%	1,098,165
Jun 22, 2026	44.51	46.78	44.44	45.51	45.51	2.25%	1,140,411
Jun 18, 2026	45.94	47.24	44.35	44.51	44.51	-1.09%	1,135,272
Jun 17, 2026	42.79	45.75	42.79	45.00	45.00	4.87%	1,027,876
Jun 16, 2026	42.71	43.09	41.71	42.91	42.91	-0.37%	714,823
Jun 15, 2026	43.00	43.50	42.47	43.07	43.07	0.33%	711,915
Jun 12, 2026	42.50	43.50	42.01	42.93	42.93	-0.85%	545,990
Jun 11, 2026	40.91	43.36	40.33	43.30	43.30	4.26%	1,023,348
Jun 10, 2026	40.03	43.45	40.01	41.53	41.53	0.68%	1,158,764
Jun 9, 2026	40.00	41.80	39.10	41.25	41.25	9.21%	1,873,127
Jun 8, 2026	37.47	38.68	36.45	37.77	37.77	0.51%	764,704
Jun 5, 2026	38.71	39.82	37.39	37.58	37.58	-3.79%	520,858
Jun 4, 2026	37.90	39.71	37.90	39.06	39.06	4.16%	643,200
Jun 3, 2026	37.40	38.04	36.53	37.50	37.50	0.83%	473,447
Jun 2, 2026	37.99	38.65	36.75	37.19	37.19	-3.53%	854,472
Jun 1, 2026	39.34	39.74	37.80	38.55	38.55	-2.01%	670,468
May 29, 2026	41.18	41.18	39.06	39.34	39.34	-2.07%	507,097
May 28, 2026	40.00	40.57	39.49	40.17	40.17	1.59%	285,941
May 27, 2026	39.84	41.50	39.27	39.54	39.54	-0.10%	573,847
May 26, 2026	39.19	39.63	38.05	39.58	39.58	1.00%	398,893
May 22, 2026	39.20	40.38	38.70	39.19	39.19	1.03%	732,992
May 21, 2026	37.10	38.89	36.51	38.79	38.79	5.21%	500,348
May 20, 2026	36.05	37.94	35.86	36.87	36.87	2.76%	1,342,882
May 19, 2026	36.25	37.09	35.79	35.88	35.88	-0.64%	593,811
May 18, 2026	38.63	38.63	35.78	36.11	36.11	-6.67%	755,975
May 15, 2026	39.01	39.80	38.27	38.69	38.69	-2.89%	467,335
May 14, 2026	38.00	40.00	36.93	39.84	39.84	4.62%	825,692
May 13, 2026	37.69	38.19	36.92	38.08	38.08	0.63%	458,369
May 12, 2026	38.23	38.90	37.43	37.84	37.84	-1.25%	556,848
May 11, 2026	39.01	40.14	37.92	38.32	38.32	-1.99%	694,843
May 8, 2026	38.16	39.93	37.69	39.10	39.10	-0.13%	803,106
May 7, 2026	40.62	40.75	38.88	39.15	39.15	-4.14%	985,103
May 6, 2026	40.76	42.31	40.63	40.84	40.84	-0.63%	867,352
May 5, 2026	43.16	44.78	40.83	41.10	41.10	-4.51%	765,245
May 4, 2026	42.15	43.71	41.82	43.04	43.04	1.97%	810,051
May 1, 2026	43.93	44.66	41.94	42.21	42.21	1.83%	1,351,823
Apr 30, 2026	41.32	42.17	40.81	41.45	41.45	0.21%	1,102,222
Apr 29, 2026	43.31	44.00	40.68	41.37	41.37	-5.04%	1,478,846
Apr 28, 2026	45.03	47.32	43.21	43.56	43.56	-3.90%	1,109,651
Apr 27, 2026	45.79	47.49	45.16	45.33	45.33	-0.35%	576,579
Apr 24, 2026	47.00	47.30	45.06	45.49	45.49	-3.25%	835,500
Apr 23, 2026	46.50	48.03	45.78	47.02	47.02	1.12%	795,929
Apr 22, 2026	47.30	47.99	46.05	46.50	46.50	-0.70%	688,834
Apr 21, 2026	48.06	48.62	45.76	46.83	46.83	-2.88%	1,025,893
Apr 20, 2026	50.05	50.70	48.00	48.22	48.22	-4.99%	815,771
Apr 17, 2026	54.77	54.77	50.55	50.75	50.75	-5.14%	917,468
Apr 16, 2026	54.63	55.54	53.08	53.50	53.50	-1.38%	548,121
Apr 15, 2026	52.74	54.42	51.21	54.25	54.25	1.94%	1,091,892
Apr 14, 2026	55.32	56.14	53.00	53.22	53.22	-1.90%	1,050,420
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