Get the Stockscreener App
43.89
5.13%
2.14
After Hours:
43.89
Structure Therapeutics Inc Adr Stock (GPCR) Price History
The historical daily chart and data for Structure Therapeutics Inc Adr stock (GPCR), show that the latest closing stock price as of September 30, 2024, is $43.89.
- Structure Therapeutics Inc Adr all-time high stock price is $75.02, occurred on November 01, 2023.
- The lowest Structure Therapeutics Inc Adr stock price recorded was $21.12 on March 15, 2023. Since then, Structure Therapeutics Inc Adr's stock price has risen over 107.81% to $43.89 now.
- The 52-week high stock price for GPCR is $75.02, representing a 70.92% increase from the current share price, occurred on November 01, 2023.
- The 52-week low stock price for GPCR is $26.61, indicating a -39.37% decrease from the current share price, occurred on December 18, 2023.
The table below shows more information about GPCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $44.72 | $42.00 | $2.72 | 692,152.0 | +5.13% |
| Sep 27, 2024 | $42.84 | $40.62 | $2.21 | 506,386.0 | +0.53% |
| Sep 26, 2024 | $44.79 | $41.20 | $3.59 | 611,756.0 | -1.00% |
| Sep 25, 2024 | $45.19 | $41.43 | $3.76 | 1,268,670.0 | -4.70% |
| Sep 24, 2024 | $45.22 | $42.70 | $2.52 | 1,209,342.0 | +3.94% |
| Sep 23, 2024 | $45.37 | $42.16 | $3.21 | 927,487.0 | +1.03% |
| Sep 20, 2024 | $42.62 | $39.85 | $2.77 | 1,149,386.0 | +8.18% |
| Sep 19, 2024 | $40.29 | $37.69 | $2.60 | 1,171,492.0 | +1.28% |
| Sep 18, 2024 | $39.44 | $36.72 | $2.72 | 829,720.0 | -0.47% |
| Sep 17, 2024 | $40.13 | $38.39 | $1.74 | 378,968.0 | -3.90% |
| Sep 16, 2024 | $41.12 | $38.50 | $2.62 | 474,699.0 | -2.06% |
| Sep 13, 2024 | $42.67 | $38.27 | $4.41 | 1,055,845.0 | +1.37% |
| Sep 12, 2024 | $41.48 | $38.49 | $2.99 | 858,206.0 | +1.64% |
| Sep 11, 2024 | $40.22 | $34.23 | $5.99 | 1,297,725.0 | +15.17% |
| Sep 10, 2024 | $35.70 | $33.95 | $1.75 | 582,340.0 | -2.24% |
| Sep 09, 2024 | $37.39 | $34.41 | $2.98 | 927,694.0 | -4.71% |
| Sep 06, 2024 | $38.44 | $36.30 | $2.14 | 474,801.0 | -3.70% |
| Sep 05, 2024 | $38.75 | $37.57 | $1.18 | 289,692.0 | +1.32% |
| Sep 04, 2024 | $39.30 | $37.43 | $1.87 | 261,526.0 | -0.79% |
Structure Therapeutics Inc Adr Stock (GPCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Structure Therapeutics Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GPCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Structure Therapeutics Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Structure Therapeutics Inc Adr Stock (GPCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $45.37 | $33.95 | $11.42 | 16,061,393.0 | +15.11% |
| Aug, 2024 | $41.48 | $32.57 | $8.91 | 11,897,781.0 | +1.98% |
| Jul, 2024 | $47.48 | $34.87 | $12.61 | 21,446,839.0 | -4.79% |
| Jun, 2024 | $62.74 | $33.56 | $29.18 | 40,935,816.0 | +14.82% |
| May, 2024 | $41.66 | $33.74 | $7.92 | 11,255,755.0 | -13.29% |
| Apr, 2024 | $45.11 | $35.53 | $9.58 | 9,762,306.0 | -7.98% |
| Mar, 2024 | $45.74 | $33.65 | $12.09 | 17,413,839.0 | +5.64% |
| Feb, 2024 | $50.07 | $39.88 | $10.19 | 8,315,153.0 | -6.99% |
| Jan, 2024 | $50.73 | $38.66 | $12.07 | 11,231,969.0 | +7.02% |
Structure Therapeutics Inc Adr Stock (GPCR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.38 | $26.61 | $39.77 | 32,434,654.0 | -26.81% |
| Nov, 2023 | $75.02 | $42.25 | $32.77 | 15,656,837.0 | -25.05% |
| Oct, 2023 | $74.43 | $50.37 | $24.06 | 21,486,878.0 | +47.36% |
| Sep, 2023 | $65.51 | $27.23 | $38.28 | 20,878,826.0 | +78.86% |
| Aug, 2023 | $37.67 | $25.57 | $12.10 | 15,403,288.0 | -23.46% |
| Jul, 2023 | $42.52 | $30.66 | $11.86 | 4,387,087.0 | -11.40% |
| Jun, 2023 | $42.55 | $28.62 | $13.93 | 4,840,073.0 | +29.91% |
| May, 2023 | $36.00 | $21.79 | $14.21 | 1,730,420.0 | +25.84% |
| Apr, 2023 | $27.48 | $22.74 | $4.74 | 742,518.0 | +6.89% |
| Mar, 2023 | $25.50 | $21.12 | $4.38 | 894,806.0 | +0.00% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):