NasdaqGM - Nasdaq Real Time Price USD

Structure Therapeutics Inc. (GPCR)

21.83

+1.32

+(6.44%)

At close: June 10 at 4:00:00 PM EDT

21.80

-0.03

(-0.14%)

After hours: June 10 at 6:48:17 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	20.66	21.89	20.39	21.83	21.83	1,048,200
Jun 9, 2025	21.56	21.69	20.27	20.51	20.51	982,100
Jun 6, 2025	21.63	22.22	21.00	21.13	21.13	1,227,800
Jun 5, 2025	22.00	22.29	21.38	21.47	21.47	528,300
Jun 4, 2025	22.03	22.98	21.88	22.00	22.00	707,800
Jun 3, 2025	21.95	22.54	21.49	21.97	21.97	805,200
Jun 2, 2025	21.97	22.49	21.35	21.79	21.79	1,047,400
May 30, 2025	22.44	22.58	21.51	21.76	21.76	731,200
May 29, 2025	22.24	22.87	22.11	22.42	22.42	1,651,600
May 28, 2025	23.89	23.89	22.09	22.20	22.20	820,400
May 27, 2025	24.83	24.98	22.90	23.86	23.86	1,244,700
May 23, 2025	24.50	24.71	24.11	24.55	24.55	267,800
May 22, 2025	24.07	25.05	23.97	24.65	24.65	559,100
May 21, 2025	24.62	25.22	23.81	24.15	24.15	581,800
May 20, 2025	24.90	25.78	24.15	24.67	24.67	513,000
May 19, 2025	25.08	25.80	24.71	25.00	25.00	382,700
May 16, 2025	24.05	26.25	23.69	25.17	25.17	827,100
May 15, 2025	23.73	24.57	22.51	24.43	24.43	395,600
May 14, 2025	24.01	24.80	21.85	23.82	23.82	1,296,500
May 13, 2025	25.03	25.15	23.85	23.89	23.89	840,900
May 12, 2025	26.38	26.90	24.30	24.62	24.62	684,400
May 9, 2025	26.65	27.11	25.51	25.57	25.57	599,300
May 8, 2025	26.72	27.50	25.85	26.82	26.82	609,100
May 7, 2025	25.52	26.65	25.06	26.60	26.60	536,200
May 6, 2025	27.12	27.78	25.26	25.33	25.33	1,128,300
May 5, 2025	26.91	27.68	26.19	27.55	27.55	692,200
May 2, 2025	27.98	28.68	27.02	27.09	27.09	739,800
May 1, 2025	27.20	27.80	26.16	27.33	27.33	657,600
Apr 30, 2025	25.50	28.16	25.29	27.00	27.00	1,498,600
Apr 29, 2025	24.15	26.25	24.11	25.91	25.91	1,391,200
Apr 28, 2025	23.74	24.63	23.60	23.62	23.62	557,600
Apr 25, 2025	23.50	24.19	23.20	23.74	23.74	731,800
Apr 24, 2025	23.21	24.00	22.79	23.65	23.65	728,500
Apr 23, 2025	23.57	24.45	23.05	23.32	23.32	773,400
Apr 22, 2025	23.17	23.34	21.86	23.04	23.04	1,399,700
Apr 21, 2025	21.57	23.94	21.01	23.10	23.10	2,083,800
Apr 17, 2025	21.50	24.17	19.74	21.76	21.76	5,812,200
Apr 16, 2025	18.71	18.90	17.94	18.53	18.53	663,300
Apr 15, 2025	18.80	19.78	18.52	18.90	18.90	884,800
Apr 14, 2025	18.00	19.23	16.80	18.95	18.95	1,313,700
Apr 11, 2025	15.10	16.06	15.00	15.90	15.90	510,400
Apr 10, 2025	14.94	15.58	14.42	15.05	15.05	854,300
Apr 9, 2025	13.73	15.98	13.22	15.27	15.27	1,824,500
Apr 8, 2025	14.89	15.45	13.95	14.15	14.15	741,500
Apr 7, 2025	14.46	15.53	13.73	14.31	14.31	976,900
Apr 4, 2025	15.73	15.95	14.88	15.12	15.12	949,800
Apr 3, 2025	16.18	16.83	15.69	16.33	16.33	839,800
Apr 2, 2025	15.55	17.28	15.31	16.95	16.95	1,261,300
Apr 1, 2025	17.01	17.27	15.72	15.79	15.79	2,057,900
Mar 31, 2025	19.22	19.22	17.24	17.31	17.31	1,210,400
Mar 28, 2025	19.75	19.84	18.87	19.77	19.77	448,400
Mar 27, 2025	19.86	20.44	19.61	19.94	19.94	585,400
Mar 26, 2025	20.15	20.43	19.60	20.00	20.00	996,000
Mar 25, 2025	21.68	21.68	20.10	20.34	20.34	737,000
Mar 24, 2025	21.10	21.71	20.48	21.05	21.05	1,120,700
Mar 21, 2025	21.66	21.90	20.87	20.97	20.97	413,300
Mar 20, 2025	22.41	22.91	21.15	21.87	21.87	385,600
Mar 19, 2025	21.06	23.48	20.94	22.57	22.57	802,300
Mar 18, 2025	21.48	21.87	20.88	21.11	21.11	280,300
Mar 17, 2025	21.00	22.25	20.85	21.79	21.79	325,400
Mar 14, 2025	20.58	21.49	20.27	21.05	21.05	801,500
Mar 13, 2025	21.50	22.52	19.89	20.40	20.40	539,300
Mar 12, 2025	22.26	23.00	21.10	21.42	21.42	1,707,700
Mar 11, 2025	20.02	20.60	19.39	20.53	20.53	628,100
Mar 10, 2025	22.11	22.38	19.96	20.16	20.16	859,500
Mar 7, 2025	23.08	23.29	22.08	22.62	22.62	636,400
Mar 6, 2025	22.00	23.57	21.84	23.53	23.53	591,200
Mar 5, 2025	22.47	23.43	21.79	22.57	22.57	690,800
Mar 4, 2025	22.06	22.80	20.44	22.49	22.49	977,700
Mar 3, 2025	23.77	23.77	21.83	22.34	22.34	1,426,500
Feb 28, 2025	23.20	24.13	21.55	23.75	23.75	1,597,500
Feb 27, 2025	19.96	23.33	19.64	22.82	22.82	1,592,600
Feb 26, 2025	21.23	21.48	19.61	19.88	19.88	757,300
Feb 25, 2025	21.02	21.50	20.12	21.09	21.09	611,700
Feb 24, 2025	23.51	23.79	20.98	21.03	21.03	640,800
Feb 21, 2025	23.40	24.87	23.36	23.76	23.76	745,100
Feb 20, 2025	23.88	24.12	23.03	23.39	23.39	519,600
Feb 19, 2025	22.72	23.89	22.35	23.85	23.85	591,700
Feb 18, 2025	23.99	24.56	22.33	22.72	22.72	862,100
Feb 14, 2025	24.48	25.17	24.23	24.39	24.39	431,500
Feb 13, 2025	24.18	24.59	23.66	24.37	24.37	354,900
Feb 12, 2025	24.41	24.86	23.93	24.33	24.33	502,900
Feb 11, 2025	23.89	25.48	23.65	24.80	24.80	1,021,700
Feb 10, 2025	27.45	27.45	23.80	24.29	24.29	1,401,200
Feb 7, 2025	30.31	30.59	27.27	27.40	27.40	1,215,200
Feb 6, 2025	30.71	30.78	29.58	30.02	30.02	969,600
Feb 5, 2025	30.35	31.33	30.15	30.70	30.70	435,300
Feb 4, 2025	28.39	30.33	27.78	29.95	29.95	529,700
Feb 3, 2025	28.82	29.64	28.28	28.35	28.35	531,700
Jan 31, 2025	30.62	31.72	29.78	29.97	29.97	399,100
Jan 30, 2025	30.94	31.47	30.04	30.32	30.32	778,900
Jan 29, 2025	28.74	31.59	28.74	30.75	30.75	2,199,600
Jan 28, 2025	28.64	29.55	28.34	28.71	28.71	510,900
Jan 27, 2025	27.64	28.54	27.64	28.40	28.40	653,900
Jan 24, 2025	28.00	28.70	27.90	28.22	28.22	389,800
Jan 23, 2025	27.85	28.50	27.15	27.96	27.96	725,300
Jan 22, 2025	28.31	29.00	27.58	27.94	27.94	943,600
Jan 21, 2025	27.34	28.75	26.86	28.34	28.34	706,800
Jan 17, 2025	27.15	27.45	26.50	27.06	27.06	846,800
Jan 16, 2025	27.27	27.44	26.06	26.98	26.98	545,300
Jan 15, 2025	26.59	27.68	25.63	26.89	26.89	1,337,600
Jan 14, 2025	25.13	25.91	24.10	25.38	25.38	1,235,400
Jan 13, 2025	25.16	26.45	23.50	25.16	25.16	1,241,300
Jan 10, 2025	26.47	26.91	24.95	25.26	25.26	940,600
Jan 8, 2025	27.94	27.94	26.30	27.04	27.04	1,070,700
Jan 7, 2025	27.71	28.28	27.07	27.18	27.18	511,100
Jan 6, 2025	28.00	28.39	27.05	27.50	27.50	588,600
Jan 3, 2025	28.23	28.87	27.44	27.76	27.76	395,200
Jan 2, 2025	27.22	28.40	26.91	28.19	28.19	559,800
Dec 31, 2024	26.57	27.30	25.90	27.12	27.12	782,400
Dec 30, 2024	28.59	28.84	26.03	26.63	26.63	791,500
Dec 27, 2024	29.72	30.44	28.87	29.04	29.04	340,400
Dec 26, 2024	28.53	30.43	28.05	29.54	29.54	1,118,900
Dec 24, 2024	28.33	28.89	27.89	28.25	28.25	247,500
Dec 23, 2024	28.53	29.08	27.78	28.58	28.58	697,100
Dec 20, 2024	30.79	30.88	27.48	27.90	27.90	1,755,500
Dec 19, 2024	27.42	30.84	27.42	29.97	29.97	1,744,500
Dec 18, 2024	29.60	30.00	26.23	27.90	27.90	3,406,200
Dec 17, 2024	30.80	31.68	29.99	31.48	31.48	483,500
Dec 16, 2024	31.01	32.00	30.84	31.00	31.00	406,700
Dec 13, 2024	32.00	32.82	30.81	31.25	31.25	499,700
Dec 12, 2024	33.69	34.95	31.63	31.71	31.71	687,100
Dec 11, 2024	34.70	35.69	33.50	34.25	34.25	1,017,700
Dec 10, 2024	35.00	36.15	34.10	34.69	34.69	422,800
Dec 9, 2024	35.50	36.42	34.69	34.72	34.72	1,734,800
Dec 6, 2024	32.55	33.56	32.17	33.35	33.35	830,100
Dec 5, 2024	33.64	33.99	30.45	31.24	31.24	1,067,900
Dec 4, 2024	33.64	35.60	32.76	33.55	33.55	1,099,200
Dec 3, 2024	33.89	34.19	32.97	33.25	33.25	844,700
Dec 2, 2024	32.97	34.96	32.97	33.94	33.94	586,700
Nov 29, 2024	33.78	34.65	32.83	33.15	33.15	240,500
Nov 27, 2024	34.00	34.24	33.08	33.75	33.75	1,001,100
Nov 26, 2024	34.37	35.31	33.66	33.74	33.74	591,600
Nov 25, 2024	33.67	34.53	33.40	34.01	34.01	955,300
Nov 22, 2024	30.00	34.00	29.60	33.41	33.41	1,205,300
Nov 21, 2024	33.08	33.75	29.92	30.10	30.10	822,400
Nov 20, 2024	32.78	33.17	32.04	32.71	32.71	783,200
Nov 19, 2024	31.33	33.44	30.50	32.78	32.78	796,100
Nov 18, 2024	33.91	33.92	29.48	31.75	31.75	2,086,800
Nov 15, 2024	37.75	37.76	33.92	34.17	34.17	1,077,700
Nov 14, 2024	36.00	38.48	33.85	37.69	37.69	1,160,300
Nov 13, 2024	36.34	37.54	36.33	36.37	36.37	342,700
Nov 12, 2024	38.65	38.67	35.90	36.97	36.97	734,400
Nov 11, 2024	38.74	40.06	37.76	38.70	38.70	562,700
Nov 8, 2024	38.54	38.58	37.41	38.02	38.02	412,600
Nov 7, 2024	38.39	39.26	38.18	38.35	38.35	515,700
Nov 6, 2024	40.34	42.20	38.04	38.35	38.35	1,014,300
Nov 5, 2024	39.55	40.53	38.33	39.30	39.30	516,400
Nov 4, 2024	40.84	42.22	39.40	39.74	39.74	824,600
Nov 1, 2024	41.24	42.12	39.65	41.14	41.14	699,400
Oct 31, 2024	38.14	42.57	38.00	41.15	41.15	1,503,100
Oct 30, 2024	38.81	39.20	37.61	37.86	37.86	483,400
Oct 29, 2024	37.43	39.12	37.24	39.04	39.04	628,400
Oct 28, 2024	37.84	38.30	36.56	37.44	37.44	552,800
Oct 25, 2024	38.23	38.73	37.19	37.59	37.59	625,300
Oct 24, 2024	38.40	39.82	37.25	37.46	37.46	570,600
Oct 23, 2024	39.52	39.68	37.32	38.07	38.07	534,300
Oct 22, 2024	38.76	39.62	37.83	39.41	39.41	341,100
Oct 21, 2024	39.40	39.71	38.00	38.82	38.82	449,200
Oct 18, 2024	39.98	40.34	39.21	39.50	39.50	526,000
Oct 17, 2024	38.85	39.99	37.74	39.62	39.62	704,300
Oct 16, 2024	36.10	39.59	36.10	38.99	38.99	934,800
Oct 15, 2024	36.37	37.10	34.83	36.30	36.30	1,076,300
Oct 14, 2024	38.21	38.74	36.39	36.62	36.62	968,900
Oct 11, 2024	38.94	39.50	37.71	38.32	38.32	926,200
Oct 10, 2024	39.65	40.84	38.58	38.86	38.86	576,600
Oct 9, 2024	40.54	41.35	39.20	40.29	40.29	609,700
Oct 8, 2024	40.10	41.97	40.10	40.50	40.50	609,400
Oct 7, 2024	43.46	43.46	39.93	40.38	40.38	456,200
Oct 4, 2024	42.60	43.09	41.39	42.99	42.99	582,200
Oct 3, 2024	43.20	43.29	41.33	42.29	42.29	248,900
Oct 2, 2024	42.19	44.40	41.51	43.49	43.49	731,300
Oct 1, 2024	43.66	43.88	42.01	42.19	42.19	637,900
Sep 30, 2024	42.39	44.72	42.00	43.89	43.89	692,500
Sep 27, 2024	41.61	42.83	40.62	41.75	41.75	506,400
Sep 26, 2024	42.00	44.79	41.20	41.53	41.53	611,800
Sep 25, 2024	44.10	45.19	41.43	41.95	41.95	1,269,300
Sep 24, 2024	43.53	45.22	42.69	44.02	44.02	1,209,300
Sep 23, 2024	45.00	45.37	42.16	42.35	42.35	927,900
Sep 20, 2024	40.55	42.62	39.85	41.92	41.92	1,153,500
Sep 19, 2024	39.05	40.29	37.69	38.75	38.75	1,171,700
Sep 18, 2024	38.24	39.44	36.72	38.26	38.26	829,900
Sep 17, 2024	39.90	40.13	38.39	38.44	38.44	381,300
Sep 16, 2024	40.63	41.12	38.50	40.00	40.00	474,900
Sep 13, 2024	41.23	42.67	38.26	40.84	40.84	1,055,900
Sep 12, 2024	39.79	41.48	38.49	40.29	40.29	858,800
Sep 11, 2024	34.42	40.22	34.23	39.64	39.64	1,297,800
Sep 10, 2024	35.32	35.70	33.95	34.42	34.42	582,300
Sep 9, 2024	37.13	37.39	34.41	35.21	35.21	928,000
Sep 6, 2024	38.38	38.44	36.30	36.95	36.95	474,800
Sep 5, 2024	37.79	38.75	37.57	38.37	38.37	294,000
Sep 4, 2024	37.89	39.30	37.43	37.87	37.87	261,500
Sep 3, 2024	37.43	38.72	37.14	38.17	38.17	401,400
Aug 30, 2024	38.54	39.26	37.60	38.13	38.13	316,700
Aug 29, 2024	39.37	40.00	38.09	38.32	38.32	513,500
Aug 28, 2024	41.10	41.48	39.08	39.35	39.35	507,500
Aug 27, 2024	40.53	41.17	40.19	41.07	41.07	584,300
Aug 26, 2024	39.77	41.13	38.82	40.60	40.60	380,700
Aug 23, 2024	38.91	40.27	38.83	39.79	39.79	365,500
Aug 22, 2024	41.00	41.41	38.63	39.15	39.15	727,100
Aug 21, 2024	40.27	40.74	39.13	39.64	39.64	558,500
Aug 20, 2024	39.97	40.81	38.29	40.27	40.27	638,000
Aug 19, 2024	37.23	40.53	37.12	40.10	40.10	664,100
Aug 16, 2024	36.54	37.78	36.53	37.12	37.12	465,600
Aug 15, 2024	36.83	37.67	36.33	36.51	36.51	478,100
Aug 14, 2024	35.08	36.38	34.29	36.24	36.24	689,800
Aug 13, 2024	33.54	35.67	33.13	34.32	34.32	915,600
Aug 12, 2024	34.12	34.49	32.85	33.18	33.18	505,400
Aug 9, 2024	35.97	35.97	32.57	33.77	33.77	769,500
Aug 8, 2024	34.86	35.88	33.83	34.49	34.49	715,200
Aug 7, 2024	35.27	35.40	33.62	34.03	34.03	658,700
Aug 6, 2024	36.18	37.29	34.86	35.12	35.12	530,000
Aug 5, 2024	33.97	36.40	33.64	36.03	36.03	585,700
Aug 2, 2024	35.46	36.09	34.98	35.88	35.88	424,500
Aug 1, 2024	37.32	37.65	36.10	36.43	36.43	471,200
Jul 31, 2024	36.62	38.16	35.67	37.39	37.39	827,900
Jul 30, 2024	39.55	40.26	35.93	36.09	36.09	742,400
Jul 29, 2024	38.87	39.73	38.08	39.55	39.55	706,100
Jul 26, 2024	38.71	39.50	38.25	38.65	38.65	575,500
Jul 25, 2024	36.14	39.06	35.59	38.31	38.31	1,247,000
Jul 24, 2024	35.70	36.39	34.87	36.25	36.25	510,100
Jul 23, 2024	36.48	37.36	35.85	35.94	35.94	640,800
Jul 22, 2024	37.58	38.31	36.49	36.59	36.59	725,200
Jul 19, 2024	38.05	38.97	37.06	37.44	37.44	780,800
Jul 18, 2024	38.49	40.23	36.50	37.90	37.90	1,346,600
Jul 17, 2024	40.00	41.00	36.01	38.34	38.34	3,918,600
Jul 16, 2024	44.79	47.48	42.62	44.66	44.66	1,445,000
Jul 15, 2024	43.95	46.63	43.95	44.52	44.52	873,900
Jul 12, 2024	43.00	46.04	42.21	43.88	43.88	878,000
Jul 11, 2024	42.37	43.60	41.52	42.76	42.76	890,600
Jul 10, 2024	39.61	41.89	39.32	41.83	41.83	1,021,900
Jul 9, 2024	37.27	40.51	36.91	39.41	39.41	871,900
Jul 8, 2024	38.32	39.18	36.75	37.23	37.23	965,800
Jul 5, 2024	37.85	38.39	37.15	37.77	37.77	456,700
Jul 3, 2024	38.61	39.30	37.38	37.45	37.45	377,300
Jul 2, 2024	39.79	40.16	38.05	38.73	38.73	637,800
Jul 1, 2024	40.01	41.21	39.02	40.00	40.00	1,163,400
Jun 28, 2024	39.11	39.33	37.38	39.27	39.27	921,200
Jun 27, 2024	38.93	40.21	37.16	39.14	39.14	959,900
Jun 26, 2024	39.56	39.89	36.45	37.88	37.88	1,258,600
Jun 25, 2024	43.01	43.54	39.16	39.96	39.96	2,187,700
Jun 24, 2024	45.14	45.68	43.01	43.68	43.68	1,400,900
Jun 21, 2024	46.68	46.83	44.64	45.57	45.57	711,900
Jun 20, 2024	46.91	48.12	45.40	46.75	46.75	703,800
Jun 18, 2024	48.85	49.03	47.32	47.52	47.52	1,108,800
Jun 17, 2024	48.39	49.91	47.13	48.58	48.58	785,100
Jun 14, 2024	52.14	52.14	46.60	48.17	48.17	1,352,600
Jun 13, 2024	51.71	53.45	51.04	51.64	51.64	1,043,800
Jun 12, 2024	50.90	52.56	49.09	52.00	52.00	1,144,400
Jun 11, 2024	52.51	54.08	47.36	50.04	50.04	2,311,300

TERN Terns Pharmaceuticals, Inc.

4.0600

+9.43%

MGX Metagenomi, Inc.

1.5700

-5.99%

MDGL Madrigal Pharmaceuticals, Inc.

282.32

+0.74%

ALT Altimmune, Inc.

6.74

+13.28%

VKTX Viking Therapeutics, Inc.

29.14

+5.69%

MTSR Metsera, Inc.

35.10

+15.50%

KYTX Kyverna Therapeutics, Inc.

3.6000

+4.35%

CYTK Cytokinetics, Incorporated

34.54

+4.26%

SRRK Scholar Rock Holding Corporation

34.42

+1.03%

AKRO Akero Therapeutics, Inc.

54.52

-0.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Structure Therapeutics Inc. (GPCR)

Related Tickers