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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |
Related Tickers
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%