NASDAQ : GPCR
Structure Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 21.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Structure Therapeutics Inc. (GPCR) closed at 21.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.59 | 22.36 | 21.07 | 21.87 | 696,973 | -0.32% |
| 2026-10-29 | 21.51 | 22.164 | 21.39 | 21.94 | 929,515 | +2.14% |
| 2026-10-28 | 21.29 | 21.665 | 20.5 | 21.48 | 987,484 | -0.32% |
| 2026-10-27 | 21.15 | 22.08 | 20.9 | 21.55 | 731,613 | +2.13% |
| 2026-10-26 | 21.16 | 21.98 | 21.05 | 21.1 | 688,970 | -0.42% |
| 2026-10-23 | 21.79 | 21.97 | 21.13 | 21.19 | 798,110 | -3.37% |
| 2026-10-22 | 21.72 | 22.548 | 21.72 | 21.93 | 702,377 | -0.36% |
| 2026-10-21 | 23 | 23.32 | 21.77 | 22.01 | 804,460 | -3.80% |
| 2026-10-20 | 22.11 | 23.83 | 22.11 | 22.88 | 1,409,402 | +3.95% |
| 2026-10-19 | 21.08 | 22.25 | 20.74 | 22.01 | 1,312,855 | +4.41% |
| 2026-10-16 | 22.15 | 22.205 | 20.725 | 21.08 | 1,160,791 | -5.00% |
| 2026-10-15 | 21.89 | 22.615 | 21.81 | 22.19 | 1,414,161 | +1.42% |
| 2026-10-14 | 22.46 | 22.89 | 21.55 | 21.88 | 2,069,294 | -1.93% |
| 2026-10-13 | 23.92 | 24.03 | 22.1 | 22.31 | 1,444,742 | -6.69% |
| 2026-10-12 | 25.25 | 25.5 | 23.89 | 23.91 | 1,662,563 | -6.38% |
| 2026-10-09 | 25.73 | 26.15 | 25.29 | 25.54 | 593,230 | -0.51% |
| 2026-10-08 | 26.57 | 26.8 | 25.09 | 25.67 | 939,741 | -3.79% |
| 2026-10-07 | 27.14 | 28.05 | 26.38 | 26.68 | 1,049,043 | -2.88% |
| 2026-10-06 | 27.55 | 27.846 | 26.69 | 27.47 | 1,421,893 | -0.43% |
| 2026-10-05 | 28.1 | 28.205 | 26.41 | 27.59 | 1,868,288 | -0.29% |
| 2026-10-02 | 28.99 | 29.247 | 27.57 | 27.67 | 1,715,035 | -4.52% |
| 2026-10-01 | 31.27 | 31.39 | 28.93 | 28.98 | 2,592,805 | -7.32% |
| 2026-09-30 | 33.05 | 33.05 | 31.08 | 31.27 | 2,197,313 | -4.34% |
| 2026-09-29 | 34.78 | 34.93 | 32.44 | 32.69 | 1,728,833 | -6.77% |
| 2026-09-28 | 34.86 | 35.64 | 34.43 | 35.065 | 1,282,573 | -2.41% |
| 2026-09-25 | 36.29 | 37.2 | 35.5 | 35.93 | 1,587,798 | -0.25% |
| 2026-09-24 | 35.35 | 36.27 | 34.43 | 36.02 | 2,110,906 | +0.19% |
| 2026-09-23 | 36.5 | 37.3 | 34.96 | 35.95 | 1,400,802 | -2.60% |
| 2026-09-22 | 36.99 | 37.74 | 36.25 | 36.91 | 612,097 | +0.27% |
| 2026-09-21 | 35.34 | 36.99 | 35 | 36.81 | 1,021,817 | +5.17% |
| 2026-09-18 | 35.04 | 35.631 | 34.415 | 35 | 1,548,032 | -0.28% |
| 2026-09-17 | 36.05 | 36.45 | 35.049 | 35.1 | 1,179,480 | -1.13% |
| 2026-09-16 | 39.19 | 39.19 | 35.42 | 35.5 | 1,649,191 | -8.86% |
| 2026-09-15 | 38.36 | 39.03 | 37.75 | 38.95 | 1,470,653 | +1.33% |
| 2026-09-14 | 38.92 | 39.24 | 37.82 | 38.44 | 1,498,347 | -0.57% |
| 2026-09-11 | 39.82 | 40.27 | 38.1 | 38.66 | 1,276,358 | -2.25% |
| 2026-09-10 | 40.51 | 40.9 | 39.29 | 39.55 | 761,486 | -4.07% |
| 2026-09-09 | 41.23 | 44.94 | 40.49 | 41.23 | 1,562,389 | +2.11% |
| 2026-09-08 | 46.84 | 47.375 | 40.26 | 40.38 | 3,417,653 | -14.70% |
| 2026-09-04 | 47.26 | 48.055 | 46.73 | 47.34 | 281,709 | +0.00% |
| 2026-09-03 | 48.21 | 48.25 | 46.37 | 47.34 | 621,486 | -0.96% |
| 2026-09-02 | 47.76 | 48.64 | 46.07 | 47.8 | 1,064,737 | +1.42% |
| 2026-09-01 | 46.02 | 48.03 | 45.58 | 47.13 | 816,626 | +2.66% |
| 2026-08-31 | 47.08 | 47.375 | 45.1 | 45.91 | 1,394,959 | -3.08% |
| 2026-08-28 | 48.93 | 49.2 | 46.96 | 47.37 | 601,773 | -3.76% |
| 2026-08-27 | 49.61 | 49.81 | 48.5 | 49.22 | 318,921 | -0.26% |
| 2026-08-26 | 49.75 | 50.065 | 48.45 | 49.35 | 937,164 | -1.14% |
| 2026-08-25 | 49.65 | 51.02 | 49.37 | 49.92 | 463,890 | +1.86% |
| 2026-08-24 | 48.61 | 49.33 | 47.62 | 49.01 | 822,246 | -0.16% |
| 2026-08-21 | 50.7 | 51.11 | 49.01 | 49.09 | 592,574 | -2.83% |
| 2026-08-20 | 54.15 | 54.6 | 50.33 | 50.52 | 1,429,177 | -6.67% |
| 2026-08-19 | 54.3 | 55.35 | 52.4 | 54.13 | 710,055 | +1.12% |
| 2026-08-18 | 53.7 | 55.6 | 52.58 | 53.53 | 687,395 | -0.43% |
| 2026-08-17 | 54 | 54.655 | 53 | 53.76 | 305,437 | -1.38% |
| 2026-08-14 | 54.61 | 54.99 | 52.81 | 54.51 | 555,889 | -0.35% |
| 2026-08-13 | 53.91 | 55 | 52.57 | 54.7 | 444,162 | +1.47% |
| 2026-08-12 | 52.55 | 53.92 | 51 | 53.91 | 1,509,460 | +3.41% |
| 2026-08-11 | 53.7 | 53.7 | 51.88 | 52.13 | 471,768 | -3.11% |
| 2026-08-10 | 53.19 | 53.869 | 51.87 | 53.805 | 358,692 | +1.25% |
| 2026-08-07 | 53.8 | 54.8 | 50.83 | 53.14 | 329,495 | +0.99% |
| 2026-08-06 | 50.02 | 52.78 | 50.02 | 52.62 | 335,508 | +4.14% |
| 2026-08-05 | 49.98 | 51.665 | 49.85 | 50.53 | 713,610 | +1.79% |
| 2026-08-04 | 49.4 | 50.51 | 48.3 | 49.64 | 876,827 | +2.65% |
| 2026-08-03 | 48.035 | 48.708 | 46.575 | 48.36 | 326,381 | +0.67% |
| 2026-07-31 | 49.5 | 49.5 | 46.81 | 48.04 | 407,588 | -2.89% |
| 2026-07-30 | 47.29 | 49.62 | 46.4 | 49.47 | 384,071 | +4.48% |
| 2026-07-29 | 47.1 | 48.685 | 47.001 | 47.35 | 470,394 | -1.13% |
| 2026-07-28 | 48.41 | 48.41 | 46.794 | 47.89 | 507,631 | -1.64% |
| 2026-07-27 | 49.35 | 51.3 | 48.69 | 48.69 | 464,406 | -0.88% |
| 2026-07-24 | 50.76 | 51 | 49.04 | 49.12 | 655,410 | -3.31% |
| 2026-07-23 | 50.43 | 52.6 | 49.985 | 50.8 | 665,366 | +0.77% |
| 2026-07-22 | 48.8 | 50.475 | 48.8 | 50.41 | 616,803 | +2.15% |
| 2026-07-21 | 46.91 | 49.419 | 46.06 | 49.35 | 299,297 | +5.04% |
| 2026-07-20 | 48.48 | 49.46 | 46.214 | 46.98 | 406,847 | -3.09% |
| 2026-07-17 | 45.65 | 49.65 | 44.8 | 48.48 | 915,201 | +5.32% |
| 2026-07-16 | 49.455 | 49.455 | 45.97 | 46.03 | 654,227 | -7.23% |
| 2026-07-15 | 50.08 | 50.305 | 48.1 | 49.62 | 684,482 | -1.92% |
| 2026-07-14 | 51.6 | 52.35 | 50.215 | 50.59 | 565,872 | -2.03% |
| 2026-07-13 | 52.75 | 53 | 50.495 | 51.64 | 490,987 | -3.22% |
| 2026-07-10 | 54.98 | 54.99 | 52.445 | 53.36 | 736,852 | -3.23% |
| 2026-07-09 | 54.08 | 55.48 | 54 | 55.14 | 459,919 | +0.46% |
| 2026-07-08 | 55.76 | 56.34 | 52.9 | 54.89 | 858,098 | -3.07% |
| 2026-07-07 | 55.12 | 57.073 | 54.15 | 56.63 | 608,153 | +3.43% |
| 2026-07-06 | 53.2 | 55.1 | 52.56 | 54.75 | 510,571 | +2.43% |
| 2026-07-02 | 51.43 | 54.24 | 51.021 | 53.45 | 592,501 | +2.55% |
| 2026-07-01 | 53.93 | 54.66 | 51.25 | 52.12 | 1,657,858 | -2.89% |
| 2026-06-30 | 51.69 | 55 | 51.69 | 53.67 | 1,194,491 | +3.83% |
| 2026-06-29 | 49.71 | 51.86 | 49.105 | 51.69 | 778,671 | +3.98% |
| 2026-06-26 | 48.47 | 50.29 | 48.19 | 49.71 | 885,732 | +3.03% |
| 2026-06-25 | 48.19 | 49.94 | 48.17 | 48.25 | 926,533 | +0.19% |
| 2026-06-24 | 45.68 | 48.235 | 45.361 | 48.16 | 756,113 | +5.59% |
| 2026-06-23 | 44.93 | 46.29 | 43.985 | 45.61 | 1,345,013 | +0.22% |
| 2026-06-22 | 44.51 | 46.78 | 44.44 | 45.51 | 1,149,644 | +2.25% |
| 2026-06-18 | 45.94 | 47.24 | 44.35 | 44.51 | 1,152,052 | -1.09% |
| 2026-06-17 | 42.79 | 45.75 | 42.79 | 45 | 1,028,298 | +4.87% |
| 2026-06-16 | 42.71 | 43.09 | 41.71 | 42.91 | 714,935 | -0.37% |
| 2026-06-15 | 43 | 43.5 | 42.47 | 43.07 | 711,915 | +0.33% |
| 2026-06-12 | 42.5 | 43.5 | 42.01 | 42.93 | 545,990 | -0.85% |
| 2026-06-11 | 40.91 | 43.36 | 40.33 | 43.3 | 1,023,348 | +4.26% |
| 2026-06-10 | 40.03 | 43.45 | 40.01 | 41.53 | 1,158,764 | +0.68% |
| 2026-06-09 | 40 | 41.8 | 39.1 | 41.25 | 1,873,127 | +9.21% |
| 2026-06-08 | 37.47 | 38.68 | 36.445 | 37.77 | 764,704 | +0.51% |
| 2026-06-05 | 38.71 | 39.82 | 37.39 | 37.58 | 520,858 | -3.79% |
| 2026-06-04 | 37.9 | 39.71 | 37.9 | 39.06 | 643,200 | +4.16% |
| 2026-06-03 | 37.4 | 38.035 | 36.53 | 37.5 | 473,447 | +0.83% |
| 2026-06-02 | 37.99 | 38.65 | 36.75 | 37.19 | 854,472 | -3.53% |
| 2026-06-01 | 39.34 | 39.74 | 37.8 | 38.55 | 670,468 | -2.01% |
| 2026-05-29 | 41.183 | 41.183 | 39.06 | 39.34 | 507,097 | -2.07% |
| 2026-05-28 | 40 | 40.566 | 39.485 | 40.17 | 285,941 | +1.59% |
| 2026-05-27 | 39.835 | 41.5 | 39.27 | 39.54 | 573,847 | -0.10% |
| 2026-05-26 | 39.19 | 39.63 | 38.05 | 39.58 | 398,893 | +1.00% |
| 2026-05-22 | 39.2 | 40.375 | 38.7 | 39.19 | 732,992 | +1.03% |
| 2026-05-21 | 37.1 | 38.885 | 36.51 | 38.79 | 500,348 | +5.21% |
| 2026-05-20 | 36.05 | 37.94 | 35.86 | 36.87 | 1,342,882 | +2.76% |
| 2026-05-19 | 36.25 | 37.09 | 35.788 | 35.88 | 593,811 | -0.64% |
| 2026-05-18 | 38.63 | 38.63 | 35.78 | 36.11 | 755,975 | -6.67% |
| 2026-05-15 | 39.01 | 39.8 | 38.27 | 38.69 | 467,335 | -2.89% |
| 2026-05-14 | 38 | 40 | 36.93 | 39.84 | 825,692 | +4.62% |
| 2026-05-13 | 37.69 | 38.185 | 36.92 | 38.08 | 458,369 | +0.63% |
| 2026-05-12 | 38.23 | 38.9 | 37.43 | 37.84 | 556,848 | -1.25% |