NasdaqGM - Delayed Quote USD

Structure Therapeutics Inc. (GPCR)

21.68
-0.54
(-2.43%)
At close: June 13 at 4:00:01 PM EDT
21.42
-0.26
(-1.20%)
After hours: June 13 at 4:37:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202521.6022.4521.2621.6821.68669,800
Jun 12, 202522.3322.6521.5522.2222.22713,900
Jun 11, 202521.9924.0521.6722.7222.721,392,500
Jun 10, 202520.6621.8920.3921.8321.831,048,200
Jun 9, 202521.5621.6920.2720.5120.51982,100
Jun 6, 202521.6322.2221.0021.1321.131,227,800
Jun 5, 202522.0022.2921.3821.4721.47528,300
Jun 4, 202522.0322.9821.8822.0022.00707,800
Jun 3, 202521.9522.5421.4921.9721.97805,200
Jun 2, 202521.9722.4921.3521.7921.791,047,400
May 30, 202522.4422.5821.5121.7621.76731,200
May 29, 202522.2422.8722.1122.4222.421,651,600
May 28, 202523.8923.8922.0922.2022.20820,400
May 27, 202524.8324.9822.9023.8623.861,244,700
May 23, 202524.5024.7124.1124.5524.55267,800
May 22, 202524.0725.0523.9724.6524.65559,100
May 21, 202524.6225.2223.8124.1524.15581,800
May 20, 202524.9025.7824.1524.6724.67513,000
May 19, 202525.0825.8024.7125.0025.00382,700
May 16, 202524.0526.2523.6925.1725.17827,100
May 15, 202523.7324.5722.5124.4324.43395,600
May 14, 202524.0124.8021.8523.8223.821,296,500
May 13, 202525.0325.1523.8523.8923.89840,900
May 12, 202526.3826.9024.3024.6224.62684,400
May 9, 202526.6527.1125.5125.5725.57599,300
May 8, 202526.7227.5025.8526.8226.82609,100
May 7, 202525.5226.6525.0626.6026.60536,200
May 6, 202527.1227.7825.2625.3325.331,128,300
May 5, 202526.9127.6826.1927.5527.55692,200
May 2, 202527.9828.6827.0227.0927.09739,800
May 1, 202527.2027.8026.1627.3327.33657,600
Apr 30, 202525.5028.1625.2927.0027.001,498,600
Apr 29, 202524.1526.2524.1125.9125.911,391,200
Apr 28, 202523.7424.6323.6023.6223.62557,600
Apr 25, 202523.5024.1923.2023.7423.74731,800
Apr 24, 202523.2124.0022.7923.6523.65728,500
Apr 23, 202523.5724.4523.0523.3223.32773,400
Apr 22, 202523.1723.3421.8623.0423.041,399,700
Apr 21, 202521.5723.9421.0123.1023.102,083,800
Apr 17, 202521.5024.1719.7421.7621.765,812,200
Apr 16, 202518.7118.9017.9418.5318.53663,300
Apr 15, 202518.8019.7818.5218.9018.90884,800
Apr 14, 202518.0019.2316.8018.9518.951,313,700
Apr 11, 202515.1016.0615.0015.9015.90510,400
Apr 10, 202514.9415.5814.4215.0515.05854,300
Apr 9, 202513.7315.9813.2215.2715.271,824,500
Apr 8, 202514.8915.4513.9514.1514.15741,500
Apr 7, 202514.4615.5313.7314.3114.31976,900
Apr 4, 202515.7315.9514.8815.1215.12949,800
Apr 3, 202516.1816.8315.6916.3316.33839,800
Apr 2, 202515.5517.2815.3116.9516.951,261,300
Apr 1, 202517.0117.2715.7215.7915.792,057,900
Mar 31, 202519.2219.2217.2417.3117.311,210,400
Mar 28, 202519.7519.8418.8719.7719.77448,400
Mar 27, 202519.8620.4419.6119.9419.94585,400
Mar 26, 202520.1520.4319.6020.0020.00996,000
Mar 25, 202521.6821.6820.1020.3420.34737,000
Mar 24, 202521.1021.7120.4821.0521.051,120,700
Mar 21, 202521.6621.9020.8720.9720.97413,300
Mar 20, 202522.4122.9121.1521.8721.87385,600
Mar 19, 202521.0623.4820.9422.5722.57802,300
Mar 18, 202521.4821.8720.8821.1121.11280,300
Mar 17, 202521.0022.2520.8521.7921.79325,400
Mar 14, 202520.5821.4920.2721.0521.05801,500
Mar 13, 202521.5022.5219.8920.4020.40539,300
Mar 12, 202522.2623.0021.1021.4221.421,707,700
Mar 11, 202520.0220.6019.3920.5320.53628,100
Mar 10, 202522.1122.3819.9620.1620.16859,500
Mar 7, 202523.0823.2922.0822.6222.62636,400
Mar 6, 202522.0023.5721.8423.5323.53591,200
Mar 5, 202522.4723.4321.7922.5722.57690,800
Mar 4, 202522.0622.8020.4422.4922.49977,700
Mar 3, 202523.7723.7721.8322.3422.341,426,500
Feb 28, 202523.2024.1321.5523.7523.751,597,500
Feb 27, 202519.9623.3319.6422.8222.821,592,600
Feb 26, 202521.2321.4819.6119.8819.88757,300
Feb 25, 202521.0221.5020.1221.0921.09611,700
Feb 24, 202523.5123.7920.9821.0321.03640,800
Feb 21, 202523.4024.8723.3623.7623.76745,100
Feb 20, 202523.8824.1223.0323.3923.39519,600
Feb 19, 202522.7223.8922.3523.8523.85591,700
Feb 18, 202523.9924.5622.3322.7222.72862,100
Feb 14, 202524.4825.1724.2324.3924.39431,500
Feb 13, 202524.1824.5923.6624.3724.37354,900
Feb 12, 202524.4124.8623.9324.3324.33502,900
Feb 11, 202523.8925.4823.6524.8024.801,021,700
Feb 10, 202527.4527.4523.8024.2924.291,401,200
Feb 7, 202530.3130.5927.2727.4027.401,215,200
Feb 6, 202530.7130.7829.5830.0230.02969,600
Feb 5, 202530.3531.3330.1530.7030.70435,300
Feb 4, 202528.3930.3327.7829.9529.95529,700
Feb 3, 202528.8229.6428.2828.3528.35531,700
Jan 31, 202530.6231.7229.7829.9729.97399,100
Jan 30, 202530.9431.4730.0430.3230.32778,900
Jan 29, 202528.7431.5928.7430.7530.752,199,600
Jan 28, 202528.6429.5528.3428.7128.71510,900
Jan 27, 202527.6428.5427.6428.4028.40653,900
Jan 24, 202528.0028.7027.9028.2228.22389,800
Jan 23, 202527.8528.5027.1527.9627.96725,300
Jan 22, 202528.3129.0027.5827.9427.94943,600
Jan 21, 202527.3428.7526.8628.3428.34706,800
Jan 17, 202527.1527.4526.5027.0627.06846,800
Jan 16, 202527.2727.4426.0626.9826.98545,300
Jan 15, 202526.5927.6825.6326.8926.891,337,600
Jan 14, 202525.1325.9124.1025.3825.381,235,400
Jan 13, 202525.1626.4523.5025.1625.161,241,300
Jan 10, 202526.4726.9124.9525.2625.26940,600
Jan 8, 202527.9427.9426.3027.0427.041,070,700
Jan 7, 202527.7128.2827.0727.1827.18511,100
Jan 6, 202528.0028.3927.0527.5027.50588,600
Jan 3, 202528.2328.8727.4427.7627.76395,200
Jan 2, 202527.2228.4026.9128.1928.19559,800
Dec 31, 202426.5727.3025.9027.1227.12782,400
Dec 30, 202428.5928.8426.0326.6326.63791,500
Dec 27, 202429.7230.4428.8729.0429.04340,400
Dec 26, 202428.5330.4328.0529.5429.541,118,900
Dec 24, 202428.3328.8927.8928.2528.25247,500
Dec 23, 202428.5329.0827.7828.5828.58697,100
Dec 20, 202430.7930.8827.4827.9027.901,755,500
Dec 19, 202427.4230.8427.4229.9729.971,744,500
Dec 18, 202429.6030.0026.2327.9027.903,406,200
Dec 17, 202430.8031.6829.9931.4831.48483,500
Dec 16, 202431.0132.0030.8431.0031.00406,700
Dec 13, 202432.0032.8230.8131.2531.25499,700
Dec 12, 202433.6934.9531.6331.7131.71687,100
Dec 11, 202434.7035.6933.5034.2534.251,017,700
Dec 10, 202435.0036.1534.1034.6934.69422,800
Dec 9, 202435.5036.4234.6934.7234.721,734,800
Dec 6, 202432.5533.5632.1733.3533.35830,100
Dec 5, 202433.6433.9930.4531.2431.241,067,900
Dec 4, 202433.6435.6032.7633.5533.551,099,200
Dec 3, 202433.8934.1932.9733.2533.25844,700
Dec 2, 202432.9734.9632.9733.9433.94586,700
Nov 29, 202433.7834.6532.8333.1533.15240,500
Nov 27, 202434.0034.2433.0833.7533.751,001,100
Nov 26, 202434.3735.3133.6633.7433.74591,600
Nov 25, 202433.6734.5333.4034.0134.01955,300
Nov 22, 202430.0034.0029.6033.4133.411,205,300
Nov 21, 202433.0833.7529.9230.1030.10822,400
Nov 20, 202432.7833.1732.0432.7132.71783,200
Nov 19, 202431.3333.4430.5032.7832.78796,100
Nov 18, 202433.9133.9229.4831.7531.752,086,800
Nov 15, 202437.7537.7633.9234.1734.171,077,700
Nov 14, 202436.0038.4833.8537.6937.691,160,300
Nov 13, 202436.3437.5436.3336.3736.37342,700
Nov 12, 202438.6538.6735.9036.9736.97734,400
Nov 11, 202438.7440.0637.7638.7038.70562,700
Nov 8, 202438.5438.5837.4138.0238.02412,600
Nov 7, 202438.3939.2638.1838.3538.35515,700
Nov 6, 202440.3442.2038.0438.3538.351,014,300
Nov 5, 202439.5540.5338.3339.3039.30516,400
Nov 4, 202440.8442.2239.4039.7439.74824,600
Nov 1, 202441.2442.1239.6541.1441.14699,400
Oct 31, 202438.1442.5738.0041.1541.151,503,100
Oct 30, 202438.8139.2037.6137.8637.86483,400
Oct 29, 202437.4339.1237.2439.0439.04628,400
Oct 28, 202437.8438.3036.5637.4437.44552,800
Oct 25, 202438.2338.7337.1937.5937.59625,300
Oct 24, 202438.4039.8237.2537.4637.46570,600
Oct 23, 202439.5239.6837.3238.0738.07534,300
Oct 22, 202438.7639.6237.8339.4139.41341,100
Oct 21, 202439.4039.7138.0038.8238.82449,200
Oct 18, 202439.9840.3439.2139.5039.50526,000
Oct 17, 202438.8539.9937.7439.6239.62704,300
Oct 16, 202436.1039.5936.1038.9938.99934,800
Oct 15, 202436.3737.1034.8336.3036.301,076,300
Oct 14, 202438.2138.7436.3936.6236.62968,900
Oct 11, 202438.9439.5037.7138.3238.32926,200
Oct 10, 202439.6540.8438.5838.8638.86576,600
Oct 9, 202440.5441.3539.2040.2940.29609,700
Oct 8, 202440.1041.9740.1040.5040.50609,400
Oct 7, 202443.4643.4639.9340.3840.38456,200
Oct 4, 202442.6043.0941.3942.9942.99582,200
Oct 3, 202443.2043.2941.3342.2942.29248,900
Oct 2, 202442.1944.4041.5143.4943.49731,300
Oct 1, 202443.6643.8842.0142.1942.19637,900
Sep 30, 202442.3944.7242.0043.8943.89692,500
Sep 27, 202441.6142.8340.6241.7541.75506,400
Sep 26, 202442.0044.7941.2041.5341.53611,800
Sep 25, 202444.1045.1941.4341.9541.951,269,300
Sep 24, 202443.5345.2242.6944.0244.021,209,300
Sep 23, 202445.0045.3742.1642.3542.35927,900
Sep 20, 202440.5542.6239.8541.9241.921,153,500
Sep 19, 202439.0540.2937.6938.7538.751,171,700
Sep 18, 202438.2439.4436.7238.2638.26829,900
Sep 17, 202439.9040.1338.3938.4438.44381,300
Sep 16, 202440.6341.1238.5040.0040.00474,900
Sep 13, 202441.2342.6738.2640.8440.841,055,900
Sep 12, 202439.7941.4838.4940.2940.29858,800
Sep 11, 202434.4240.2234.2339.6439.641,297,800
Sep 10, 202435.3235.7033.9534.4234.42582,300
Sep 9, 202437.1337.3934.4135.2135.21928,000
Sep 6, 202438.3838.4436.3036.9536.95474,800
Sep 5, 202437.7938.7537.5738.3738.37294,000
Sep 4, 202437.8939.3037.4337.8737.87261,500
Sep 3, 202437.4338.7237.1438.1738.17401,400
Aug 30, 202438.5439.2637.6038.1338.13316,700
Aug 29, 202439.3740.0038.0938.3238.32513,500
Aug 28, 202441.1041.4839.0839.3539.35507,500
Aug 27, 202440.5341.1740.1941.0741.07584,300
Aug 26, 202439.7741.1338.8240.6040.60380,700
Aug 23, 202438.9140.2738.8339.7939.79365,500
Aug 22, 202441.0041.4138.6339.1539.15727,100
Aug 21, 202440.2740.7439.1339.6439.64558,500
Aug 20, 202439.9740.8138.2940.2740.27638,000
Aug 19, 202437.2340.5337.1240.1040.10664,100
Aug 16, 202436.5437.7836.5337.1237.12465,600
Aug 15, 202436.8337.6736.3336.5136.51478,100
Aug 14, 202435.0836.3834.2936.2436.24689,800
Aug 13, 202433.5435.6733.1334.3234.32915,600
Aug 12, 202434.1234.4932.8533.1833.18505,400
Aug 9, 202435.9735.9732.5733.7733.77769,500
Aug 8, 202434.8635.8833.8334.4934.49715,200
Aug 7, 202435.2735.4033.6234.0334.03658,700
Aug 6, 202436.1837.2934.8635.1235.12530,000
Aug 5, 202433.9736.4033.6436.0336.03585,700
Aug 2, 202435.4636.0934.9835.8835.88424,500
Aug 1, 202437.3237.6536.1036.4336.43471,200
Jul 31, 202436.6238.1635.6737.3937.39827,900
Jul 30, 202439.5540.2635.9336.0936.09742,400
Jul 29, 202438.8739.7338.0839.5539.55706,100
Jul 26, 202438.7139.5038.2538.6538.65575,500
Jul 25, 202436.1439.0635.5938.3138.311,247,000
Jul 24, 202435.7036.3934.8736.2536.25510,100
Jul 23, 202436.4837.3635.8535.9435.94640,800
Jul 22, 202437.5838.3136.4936.5936.59725,200
Jul 19, 202438.0538.9737.0637.4437.44780,800
Jul 18, 202438.4940.2336.5037.9037.901,346,600
Jul 17, 202440.0041.0036.0138.3438.343,918,600
Jul 16, 202444.7947.4842.6244.6644.661,445,000
Jul 15, 202443.9546.6343.9544.5244.52873,900
Jul 12, 202443.0046.0442.2143.8843.88878,000
Jul 11, 202442.3743.6041.5242.7642.76890,600
Jul 10, 202439.6141.8939.3241.8341.831,021,900
Jul 9, 202437.2740.5136.9139.4139.41871,900
Jul 8, 202438.3239.1836.7537.2337.23965,800
Jul 5, 202437.8538.3937.1537.7737.77456,700
Jul 3, 202438.6139.3037.3837.4537.45377,300
Jul 2, 202439.7940.1638.0538.7338.73637,800
Jul 1, 202440.0141.2139.0240.0040.001,163,400
Jun 28, 202439.1139.3337.3839.2739.27921,200
Jun 27, 202438.9340.2137.1639.1439.14959,900
Jun 26, 202439.5639.8936.4537.8837.881,258,600
Jun 25, 202443.0143.5439.1639.9639.962,187,700
Jun 24, 202445.1445.6843.0143.6843.681,400,900
Jun 21, 202446.6846.8344.6445.5745.57711,900
Jun 20, 202446.9148.1245.4046.7546.75703,800
Jun 18, 202448.8549.0347.3247.5247.521,108,800
Jun 17, 202448.3949.9147.1348.5848.58785,100
Jun 14, 202452.1452.1446.6048.1748.171,352,600

Related Tickers

TERN Terns Pharmaceuticals, Inc.
3.8800
-1.27%
 
AKRO Akero Therapeutics, Inc.
55.62
+3.85%
 
MTSR Metsera, Inc.
29.38
-15.04%
 
MGX Metagenomi, Inc.
1.4300
-1.38%
 
MLTX MoonLake Immunotherapeutics
44.21
+0.43%
 
ETNB 89bio, Inc.
10.41
+8.21%
 
CYTK Cytokinetics, Incorporated
34.38
+3.55%
 
VKTX Viking Therapeutics, Inc.
26.08
-8.75%
 
JANX Janux Therapeutics, Inc.
24.90
-2.58%
 
MDGL Madrigal Pharmaceuticals, Inc.
295.57
-0.55%