Get the Stockscreener App
27.40
8.73%
-2.62
After Hours:
28.50
1.10
+4.01%
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 February 07, 2025, is $27.40.
- 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 29.73% to $27.40 now.
- The 52-week high stock price for GPCR is $62.74, representing a 128.98% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for GPCR is $23.50, indicating a -14.23% decrease from the current share price, occurred on January 13, 2025.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $30.59 | $27.27 | $3.32 | 1,214,884.0 | -8.73% |
| Feb 06, 2025 | $30.78 | $29.58 | $1.20 | 962,491.0 | -2.21% |
| Feb 05, 2025 | $31.33 | $30.15 | $1.18 | 433,475.0 | +2.50% |
| Feb 04, 2025 | $30.33 | $27.78 | $2.55 | 527,649.0 | +5.64% |
| Feb 03, 2025 | $29.64 | $28.28 | $1.36 | 522,393.0 | -5.41% |
| Jan 31, 2025 | $31.72 | $29.78 | $1.94 | 392,461.0 | -1.15% |
| Jan 30, 2025 | $31.47 | $30.04 | $1.43 | 772,327.0 | -1.40% |
| Jan 29, 2025 | $31.59 | $28.74 | $2.85 | 2,189,130.0 | +7.11% |
| Jan 28, 2025 | $29.55 | $28.34 | $1.21 | 506,741.0 | +1.09% |
| Jan 27, 2025 | $28.54 | $27.64 | $0.90 | 653,052.0 | +0.64% |
| Jan 24, 2025 | $28.70 | $27.90 | $0.80 | 373,678.0 | +0.93% |
| Jan 23, 2025 | $28.50 | $27.15 | $1.36 | 721,011.0 | +0.07% |
| Jan 22, 2025 | $29.00 | $27.58 | $1.42 | 651,334.0 | -1.41% |
| Jan 21, 2025 | $28.75 | $26.86 | $1.89 | 695,683.0 | +4.73% |
| Jan 17, 2025 | $27.45 | $26.50 | $0.95 | 844,735.0 | +0.30% |
| Jan 16, 2025 | $27.44 | $26.06 | $1.38 | 542,045.0 | +0.33% |
| Jan 15, 2025 | $27.68 | $25.63 | $2.05 | 1,332,230.0 | +5.95% |
| Jan 14, 2025 | $25.91 | $24.10 | $1.81 | 1,217,243.0 | +0.87% |
| Jan 13, 2025 | $26.45 | $23.50 | $2.95 | 1,234,852.0 | -0.40% |
| Jan 10, 2025 | $26.91 | $24.95 | $1.96 | 939,473.0 | -6.58% |
| Jan 08, 2025 | $27.94 | $26.30 | $1.64 | 1,070,787.0 | -0.52% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $31.33 | $27.27 | $4.05 | 4,875,640.0 | -8.58% |
| Jan, 2025 | $31.72 | $23.50 | $8.22 | 16,129,573.0 | +10.51% |
Structure Therapeutics Inc Adr Stock (GPCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.42 | $26.03 | $10.39 | 19,053,116.0 | -19.67% |
| Nov, 2024 | $42.22 | $29.48 | $12.74 | 15,356,209.0 | -19.44% |
| Oct, 2024 | $44.40 | $34.83 | $9.57 | 15,003,336.0 | -6.24% |
| Sep, 2024 | $45.37 | $33.95 | $11.42 | 15,369,241.0 | +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% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):