Stockscreener 앱 받기
19.16
2.24%
0.42
시간 외 거래:
19.20
0.04
+0.21%
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $19.46 | $18.65 | $0.81 | 1,188,883.0 | +2.24% |
| 2025-08-12 | $18.97 | $17.52 | $1.45 | 1,446,085.0 | +7.02% |
| 2025-08-11 | $17.55 | $16.00 | $1.55 | 936,292.0 | +7.36% |
| 2025-08-08 | $16.49 | $15.86 | $0.6295 | 1,139,225.0 | +0.68% |
| 2025-08-07 | $17.81 | $15.85 | $1.96 | 2,693,015.0 | -0.67% |
| 2025-08-06 | $16.69 | $15.80 | $0.89 | 1,196,940.0 | -2.22% |
| 2025-08-05 | $16.95 | $16.39 | $0.56 | 948,713.0 | -0.60% |
| 2025-08-04 | $17.66 | $16.76 | $0.90 | 580,121.0 | -4.60% |
| 2025-08-01 | $18.16 | $17.50 | $0.66 | 571,199.0 | -1.18% |
| 2025-07-31 | $18.34 | $17.55 | $0.79 | 943,722.0 | -0.17% |
| 2025-07-30 | $18.44 | $17.62 | $0.82 | 439,305.0 | +0.17% |
| 2025-07-29 | $18.52 | $17.70 | $0.815 | 750,675.0 | -2.57% |
| 2025-07-28 | $18.78 | $17.87 | $0.91 | 713,255.0 | +1.84% |
| 2025-07-25 | $18.21 | $17.45 | $0.7594 | 558,473.0 | -1.81% |
| 2025-07-24 | $18.51 | $17.91 | $0.605 | 525,137.0 | +0.61% |
| 2025-07-23 | $18.28 | $18.08 | $0.20 | 159,152.0 | -0.16% |
| 2025-07-22 | $18.50 | $17.76 | $0.7394 | 826,197.0 | +0.33% |
| 2025-07-21 | $19.59 | $18.05 | $1.54 | 1,000,483.0 | -5.82% |
| 2025-07-18 | $19.80 | $19.03 | $0.77 | 1,643,469.0 | -1.43% |
| 2025-07-17 | $20.25 | $19.48 | $0.7725 | 527,991.0 | -0.36% |
| 2025-07-16 | $19.74 | $18.94 | $0.80 | 544,858.0 | +1.92% |
| 2025-07-15 | $20.21 | $19.23 | $0.985 | 1,095,815.0 | -1.74% |
Structure Therapeutics Inc Adr 주식 (GPCR) 연도별 가격 이력
이 심층 분석에서는 Structure Therapeutics Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Structure Therapeutics Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $19.46 | $15.80 | $3.66 | 11,889,356.0 | +7.64% |
| 2025-07 | $21.40 | $17.45 | $3.95 | 15,600,217.0 | -14.18% |
| 2025-06 | $24.05 | $20.27 | $3.78 | 16,506,900.0 | -4.69% |
| 2025-05 | $28.68 | $21.51 | $7.17 | 15,726,967.0 | -19.41% |
| 2025-04 | $28.16 | $13.22 | $14.94 | 27,560,784.0 | +55.98% |
| 2025-03 | $23.77 | $17.24 | $6.53 | 14,594,128.0 | -27.12% |
| 2025-02 | $31.33 | $19.61 | $11.72 | 15,189,232.0 | -20.75% |
| 2025-01 | $31.72 | $23.50 | $8.22 | 16,129,573.0 | +10.51% |
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.42 | $26.03 | $10.39 | 19,053,116.0 | -19.67% |
| 2024-11 | $42.22 | $29.48 | $12.74 | 15,356,209.0 | -19.44% |
| 2024-10 | $44.40 | $34.83 | $9.57 | 15,003,336.0 | -6.24% |
| 2024-09 | $45.37 | $33.95 | $11.42 | 15,369,241.0 | +15.11% |
| 2024-08 | $41.48 | $32.57 | $8.91 | 11,897,781.0 | +1.98% |
| 2024-07 | $47.48 | $34.87 | $12.61 | 21,446,839.0 | -4.79% |
| 2024-06 | $62.74 | $33.56 | $29.18 | 40,935,816.0 | +14.82% |
| 2024-05 | $41.66 | $33.74 | $7.92 | 11,255,755.0 | -13.29% |
| 2024-04 | $45.11 | $35.53 | $9.58 | 9,762,306.0 | -7.98% |
| 2024-03 | $45.74 | $33.65 | $12.09 | 17,413,839.0 | +5.64% |
| 2024-02 | $50.07 | $39.88 | $10.19 | 8,315,153.0 | -6.99% |
| 2024-01 | $50.73 | $38.66 | $12.07 | 11,231,969.0 | +7.02% |
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.38 | $26.61 | $39.77 | 32,434,654.0 | -26.81% |
| 2023-11 | $75.02 | $42.25 | $32.77 | 15,656,837.0 | -25.05% |
| 2023-10 | $74.43 | $50.37 | $24.06 | 21,486,878.0 | +47.36% |
| 2023-09 | $65.51 | $27.23 | $38.28 | 20,878,826.0 | +78.86% |
| 2023-08 | $37.67 | $25.57 | $12.10 | 15,403,288.0 | -23.46% |
| 2023-07 | $42.52 | $30.66 | $11.86 | 4,387,087.0 | -11.40% |
| 2023-06 | $42.55 | $28.62 | $13.93 | 4,840,073.0 | +29.91% |
| 2023-05 | $36.00 | $21.79 | $14.21 | 1,730,420.0 | +25.84% |
| 2023-04 | $27.48 | $22.74 | $4.74 | 742,518.0 | +6.89% |
| 2023-03 | $25.50 | $21.12 | $4.38 | 894,806.0 | +0.00% |
1.67%
자본화:
|
볼륨(24시간):