Get the Stockscreener App
36.15
0.75%
+0.27
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 May 17, 2024, is $36.15.
- 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 71.16% to $36.15 now.
- The 52-week high stock price for GPCR is $75.02, representing a 107.52% increase from the current share price, occurred on November 01, 2023.
- The 52-week low stock price for GPCR is $22.10, indicating a -38.87% decrease from the current share price, occurred on May 19, 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $36.75 | $35.29 | $1.46 | 434,235.0 | +0.75% |
| May 16, 2024 | $36.48 | $35.44 | $1.04 | 495,095.0 | -0.53% |
| May 15, 2024 | $36.84 | $35.86 | $0.985 | 647,199.0 | +1.04% |
| May 14, 2024 | $37.10 | $35.35 | $1.75 | 500,264.0 | -0.81% |
| May 13, 2024 | $38.15 | $35.67 | $2.48 | 436,830.0 | +0.47% |
| May 10, 2024 | $39.11 | $35.77 | $3.34 | 603,451.0 | -7.32% |
| May 09, 2024 | $39.81 | $37.73 | $2.08 | 272,978.0 | -1.45% |
| May 08, 2024 | $40.08 | $39.13 | $0.95 | 289,471.0 | -0.28% |
| May 07, 2024 | $40.29 | $38.80 | $1.49 | 280,755.0 | -1.03% |
| May 06, 2024 | $41.66 | $39.45 | $2.21 | 639,666.0 | +1.15% |
| May 03, 2024 | $40.56 | $39.20 | $1.36 | 349,845.0 | +0.77% |
| May 02, 2024 | $39.78 | $38.33 | $1.45 | 598,782.0 | -0.84% |
| May 01, 2024 | $40.71 | $38.75 | $1.96 | 631,779.0 | -0.30% |
| Apr 30, 2024 | $41.13 | $37.85 | $3.28 | 705,156.0 | +1.02% |
| Apr 29, 2024 | $39.46 | $38.68 | $0.78 | 182,939.0 | +0.26% |
| Apr 26, 2024 | $39.46 | $37.85 | $1.61 | 972,594.0 | -0.10% |
| Apr 25, 2024 | $39.47 | $35.53 | $3.94 | 392,453.0 | +7.00% |
| Apr 24, 2024 | $37.19 | $35.75 | $1.44 | 222,840.0 | +0.94% |
| Apr 23, 2024 | $37.38 | $36.03 | $1.35 | 424,016.0 | +0.19% |
| Apr 22, 2024 | $37.36 | $35.99 | $1.37 | 558,222.0 | -0.94% |
| Apr 19, 2024 | $37.47 | $35.70 | $1.77 | 383,323.0 | +0.50% |
| Apr 18, 2024 | $37.64 | $35.75 | $1.89 | 379,462.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $41.66 | $35.29 | $6.37 | 6,614,585.0 | -8.34% |
| 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% |
0.77%
1.20%
Cap:
|
Volume (24h):