Stockscreener 앱 받기
21.18
3.58%
0.78
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $21.20 | $20.27 | $0.935 | 126,372.0 | +3.58% |
| 2025-03-13 | $22.52 | $19.89 | $2.63 | 492,509.0 | -4.76% |
| 2025-03-12 | $23.00 | $21.10 | $1.90 | 1,567,977.0 | +4.34% |
| 2025-03-11 | $20.60 | $19.39 | $1.21 | 611,702.0 | +1.84% |
| 2025-03-10 | $22.38 | $19.96 | $2.42 | 827,966.0 | -10.88% |
| 2025-03-07 | $23.29 | $22.09 | $1.20 | 636,298.0 | -3.87% |
| 2025-03-06 | $23.57 | $21.84 | $1.73 | 584,591.0 | +4.25% |
| 2025-03-05 | $23.43 | $21.79 | $1.64 | 686,911.0 | +0.36% |
| 2025-03-04 | $22.80 | $22.30 | $0.50 | 280,621.0 | +0.67% |
| 2025-03-03 | $23.77 | $21.83 | $1.94 | 1,379,638.0 | -5.94% |
| 2025-02-28 | $24.12 | $21.55 | $2.57 | 1,589,751.0 | +4.08% |
| 2025-02-27 | $23.33 | $19.64 | $3.69 | 1,577,650.0 | +14.79% |
| 2025-02-26 | $21.48 | $19.61 | $1.87 | 756,503.0 | -5.74% |
| 2025-02-25 | $21.50 | $20.12 | $1.38 | 610,358.0 | +0.29% |
| 2025-02-24 | $23.79 | $20.98 | $2.81 | 640,269.0 | -11.51% |
| 2025-02-21 | $24.87 | $23.36 | $1.51 | 719,494.0 | +1.60% |
| 2025-02-20 | $24.12 | $23.04 | $1.09 | 513,964.0 | -1.93% |
| 2025-02-19 | $23.89 | $22.35 | $1.54 | 591,735.0 | +4.97% |
| 2025-02-18 | $24.55 | $22.33 | $2.23 | 853,893.0 | -6.85% |
| 2025-02-14 | $25.17 | $24.23 | $0.9423 | 415,695.0 | +0.08% |
| 2025-02-13 | $24.59 | $23.66 | $0.93 | 346,855.0 | +0.16% |
| 2025-02-12 | $24.86 | $23.93 | $0.93 | 499,538.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $23.77 | $19.39 | $4.38 | 7,194,585.0 | -11.03% |
| 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% |
1.28%
0.80%
자본화:
|
볼륨(24시간):