Stockscreener 앱 받기
27.55
1.68%
0.455
시간 외 거래:
27.48
-0.065
-0.24%
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $27.68 | $26.19 | $1.49 | 692,132.0 | +1.68% |
| 2025-05-02 | $28.68 | $27.02 | $1.66 | 763,423.0 | -0.88% |
| 2025-05-01 | $27.80 | $26.16 | $1.64 | 656,356.0 | +1.22% |
| 2025-04-30 | $28.16 | $25.29 | $2.87 | 1,498,384.0 | +4.21% |
| 2025-04-29 | $26.25 | $24.11 | $2.14 | 1,391,164.0 | +9.70% |
| 2025-04-28 | $24.63 | $23.61 | $1.02 | 557,596.0 | -0.51% |
| 2025-04-25 | $24.19 | $23.20 | $0.9925 | 731,774.0 | +0.38% |
| 2025-04-24 | $24.00 | $22.79 | $1.21 | 727,375.0 | +1.42% |
| 2025-04-23 | $24.45 | $23.05 | $1.40 | 773,306.0 | +1.22% |
| 2025-04-22 | $23.34 | $21.86 | $1.48 | 1,399,700.0 | -0.26% |
| 2025-04-21 | $23.94 | $21.01 | $2.93 | 2,082,655.0 | +6.16% |
| 2025-04-17 | $24.17 | $19.74 | $4.43 | 5,810,315.0 | +17.43% |
| 2025-04-16 | $18.90 | $17.94 | $0.96 | 663,319.0 | -1.96% |
| 2025-04-15 | $19.78 | $18.52 | $1.26 | 884,830.0 | -0.26% |
| 2025-04-14 | $19.23 | $16.80 | $2.43 | 1,312,588.0 | +19.18% |
| 2025-04-11 | $16.06 | $15.00 | $1.06 | 510,397.0 | +5.65% |
| 2025-04-10 | $15.58 | $14.42 | $1.16 | 854,265.0 | -1.44% |
| 2025-04-09 | $15.98 | $13.22 | $2.76 | 1,824,326.0 | +7.92% |
| 2025-04-08 | $15.45 | $13.95 | $1.50 | 741,519.0 | -1.12% |
| 2025-04-07 | $15.53 | $13.73 | $1.80 | 976,739.0 | -5.36% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $28.68 | $26.16 | $2.52 | 2,804,043.0 | +2.02% |
| 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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):