Structure Therapeutics Inc. American Depositary Shares (GPCR) Historical Stock Data
28.28 ↑1.16 (4.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPCR is down -0.89% a day on average. There have been 10 days where Structure Therapeutics Inc. American Depositary Shares closed green and 20 days where GPCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 26.57 | 27.12 | ↑$0.55 (2.07%) | 25.90 | 27.30 | 782.41K |
| 2024-12-30 | 28.59 | 26.63 | ↓$1.96 (-6.86%) | 26.03 | 28.84 | 791.52K |
| 2024-12-27 | 29.72 | 29.04 | ↓$0.68 (-2.29%) | 28.87 | 30.44 | 339.36K |
| 2024-12-26 | 28.53 | 29.54 | ↑$1.01 (3.54%) | 28.05 | 30.43 | 1.12M |
| 2024-12-24 | 28.33 | 28.28 | ↓$0.05 (-0.19%) | 27.97 | 28.62 | 91.77K |
| 2024-12-23 | 28.53 | 28.58 | ↑$0.05 (0.18%) | 27.78 | 29.08 | 697.11K |
| 2024-12-20 | 30.79 | 27.90 | ↓$2.89 (-9.39%) | 27.48 | 30.88 | 1.76M |
| 2024-12-19 | 27.42 | 29.97 | ↑$2.55 (9.30%) | 27.42 | 30.84 | 1.74M |
| 2024-12-18 | 29.60 | 27.90 | ↓$1.70 (-5.74%) | 26.23 | 30.00 | 3.40M |
| 2024-12-17 | 30.80 | 31.48 | ↑$0.68 (2.21%) | 29.99 | 31.68 | 483.55K |
| 2024-12-16 | 31.01 | 31.00 | ↓$0.01 (-0.03%) | 30.84 | 32.00 | 406.69K |
| 2024-12-13 | 32.00 | 31.25 | ↓$0.75 (-2.34%) | 30.81 | 32.82 | 499.72K |
| 2024-12-12 | 33.69 | 31.71 | ↓$1.98 (-5.88%) | 31.63 | 34.95 | 687.35K |
| 2024-12-11 | 34.70 | 34.25 | ↓$0.45 (-1.30%) | 33.50 | 35.69 | 1.02M |
| 2024-12-10 | 35.00 | 34.70 | ↓$0.31 (-0.87%) | 34.10 | 36.15 | 423K |
| 2024-12-09 | 35.50 | 34.72 | ↓$0.78 (-2.20%) | 34.70 | 36.42 | 1.74M |
| 2024-12-06 | 32.55 | 33.35 | ↑$0.80 (2.46%) | 32.17 | 33.56 | 830.09K |
| 2024-12-05 | 33.64 | 31.24 | ↓$2.40 (-7.13%) | 30.45 | 33.99 | 1.07M |
| 2024-12-04 | 33.64 | 33.55 | ↓$0.09 (-0.27%) | 32.76 | 35.60 | 1.10M |
| 2024-12-03 | 33.89 | 33.25 | ↓$0.64 (-1.89%) | 32.97 | 34.19 | 844.68K |
| 2024-12-02 | 32.97 | 33.94 | ↑$0.97 (2.94%) | 32.97 | 34.96 | 586.72K |
| 2024-11-29 | 33.78 | 33.15 | ↓$0.63 (-1.87%) | 32.83 | 34.64 | 240.49K |
| 2024-11-27 | 34.00 | 33.75 | ↓$0.25 (-0.74%) | 33.08 | 34.24 | 1M |
| 2024-11-26 | 34.37 | 33.74 | ↓$0.63 (-1.83%) | 33.66 | 35.31 | 591.60K |
| 2024-11-25 | 33.67 | 34.01 | ↑$0.34 (1.01%) | 33.40 | 34.53 | 0.96M |
| 2024-11-22 | 30.00 | 33.41 | ↑$3.41 (11.37%) | 29.60 | 34.00 | 1.21M |
| 2024-11-21 | 33.08 | 30.10 | ↓$2.98 (-9.01%) | 29.93 | 33.75 | 822.53K |
| 2024-11-20 | 32.78 | 32.71 | ↓$0.07 (-0.21%) | 32.04 | 33.18 | 783.24K |
| 2024-11-19 | 31.33 | 32.78 | ↑$1.45 (4.63%) | 30.50 | 33.44 | 796.23K |
| 2024-11-18 | 33.91 | 31.75 | ↓$2.16 (-6.37%) | 29.48 | 33.92 | 2.09M |
Create an account or log in to view more rows.
$GPCR cup and handle forming
$GPCR wow! I sold too early
$GPCR it's going down??
$GPCR HODL
$GPCR might get a sell off today
$GPCR Bull trap
$GPCR looking good today??
$GPCR green shoots
$GPCR fake wall lets break it
$GPCR omg this is bullshit