Get the Stockscreener App
31.51
3.39%
-1.20
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 November 21, 2024, is $31.51.
- 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 49.20% to $31.51 now.
- The 52-week high stock price for GPCR is $66.38, representing a 110.66% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for GPCR is $26.61, indicating a -15.55% 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $33.75 | $31.37 | $2.38 | 79,747.0 | -3.70% |
| Nov 20, 2024 | $33.17 | $32.04 | $1.13 | 489,518.0 | -0.21% |
| Nov 19, 2024 | $33.44 | $30.50 | $2.94 | 792,180.0 | +3.24% |
| Nov 18, 2024 | $33.92 | $29.48 | $4.44 | 2,075,891.0 | -7.08% |
| Nov 15, 2024 | $37.76 | $33.92 | $3.84 | 1,077,650.0 | -9.34% |
| Nov 14, 2024 | $38.48 | $33.85 | $4.63 | 1,153,389.0 | +3.63% |
| Nov 13, 2024 | $37.54 | $36.33 | $1.21 | 342,533.0 | -1.62% |
| Nov 12, 2024 | $38.67 | $35.90 | $2.77 | 734,264.0 | -4.47% |
| Nov 11, 2024 | $40.06 | $37.76 | $2.30 | 562,689.0 | +1.79% |
| Nov 08, 2024 | $38.58 | $37.41 | $1.17 | 412,465.0 | -0.86% |
| Nov 07, 2024 | $39.26 | $38.18 | $1.08 | 513,898.0 | +0.00% |
| Nov 06, 2024 | $42.20 | $38.04 | $4.16 | 858,880.0 | -2.42% |
| Nov 05, 2024 | $40.53 | $38.33 | $2.20 | 516,386.0 | -1.11% |
| Nov 04, 2024 | $42.22 | $39.40 | $2.82 | 824,291.0 | -3.40% |
| Nov 01, 2024 | $42.12 | $39.65 | $2.47 | 673,933.0 | -0.02% |
| Oct 31, 2024 | $42.57 | $38.00 | $4.57 | 1,502,671.0 | +8.69% |
| Oct 30, 2024 | $39.20 | $37.61 | $1.59 | 483,359.0 | -3.02% |
| Oct 29, 2024 | $39.12 | $37.24 | $1.88 | 628,436.0 | +4.27% |
| Oct 28, 2024 | $38.30 | $36.56 | $1.74 | 552,825.0 | -0.40% |
| Oct 25, 2024 | $38.73 | $37.19 | $1.54 | 625,039.0 | +0.35% |
| Oct 24, 2024 | $39.82 | $37.25 | $2.57 | 569,674.0 | -1.60% |
| Oct 23, 2024 | $39.68 | $37.32 | $2.36 | 534,310.0 | -3.40% |
| Oct 22, 2024 | $39.62 | $37.83 | $1.79 | 338,076.0 | +1.52% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $42.22 | $29.48 | $12.74 | 11,107,714.0 | -23.45% |
| 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% |
0.42%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):