Structure Therapeutics Inc. American Depositary Shares (GPCR) Historical Stock Data
66.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPCR is up 2.16% a day on average. There have been 16 days where Structure Therapeutics Inc. American Depositary Shares closed green and 14 days where GPCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 67.87 | 66.74 | ↓$1.13 (-1.66%) | 66.15 | 71.99 | 3.70M |
| 2025-12-08 | 45.33 | 69.98 | ↑$24.65 (54.38%) | 44.74 | 94.90 | 19.51M |
| 2025-12-05 | 33.13 | 34.56 | ↑$1.43 (4.32%) | 32.51 | 35.81 | 1.17M |
| 2025-12-04 | 31.61 | 32.85 | ↑$1.24 (3.92%) | 30.94 | 33.55 | 1.10M |
| 2025-12-03 | 32.23 | 31.62 | ↓$0.61 (-1.89%) | 31.42 | 32.71 | 0.99M |
| 2025-12-02 | 34.10 | 32.12 | ↓$1.98 (-5.81%) | 31.98 | 35.15 | 0.97M |
| 2025-12-01 | 35.26 | 34.57 | ↓$0.69 (-1.96%) | 34.23 | 36.09 | 729.90K |
| 2025-11-28 | 34.50 | 35.81 | ↑$1.31 (3.80%) | 34.15 | 35.86 | 648.99K |
| 2025-11-26 | 34.55 | 34.22 | ↓$0.33 (-0.96%) | 33.55 | 35.32 | 0.97M |
| 2025-11-25 | 35.41 | 34.17 | ↓$1.24 (-3.50%) | 33.95 | 35.41 | 1.77M |
| 2025-11-24 | 34.06 | 35.30 | ↑$1.24 (3.64%) | 33.36 | 35.62 | 685.20K |
| 2025-11-21 | 34.34 | 34.32 | ↓$0.02 (-0.06%) | 33.81 | 35.28 | 819.65K |
| 2025-11-20 | 36.50 | 34.34 | ↓$2.16 (-5.92%) | 34.10 | 37.44 | 1.41M |
| 2025-11-19 | 34.85 | 36.51 | ↑$1.66 (4.76%) | 34.73 | 40.29 | 3.28M |
| 2025-11-18 | 36.90 | 34.50 | ↓$2.40 (-6.50%) | 34.37 | 37.80 | 2.87M |
| 2025-11-17 | 36.77 | 37.44 | ↑$0.67 (1.82%) | 36.12 | 38.05 | 1.35M |
| 2025-11-14 | 35.00 | 36.82 | ↑$1.82 (5.20%) | 34.82 | 37.60 | 1.81M |
| 2025-11-13 | 35.65 | 35.00 | ↓$0.65 (-1.82%) | 34.66 | 36.49 | 1.61M |
| 2025-11-12 | 34.86 | 35.92 | ↑$1.06 (3.04%) | 34.50 | 36.00 | 1.06M |
| 2025-11-11 | 34.00 | 34.87 | ↑$0.87 (2.54%) | 34.00 | 35.16 | 660.15K |
| 2025-11-10 | 33.72 | 33.90 | ↑$0.18 (0.53%) | 33.00 | 35.13 | 0.97M |
| 2025-11-07 | 33.70 | 32.84 | ↓$0.86 (-2.55%) | 30.95 | 33.89 | 786.31K |
| 2025-11-06 | 32.55 | 33.47 | ↑$0.92 (2.83%) | 32.43 | 33.86 | 675.55K |
| 2025-11-05 | 34.01 | 32.21 | ↓$1.80 (-5.29%) | 31.50 | 34.01 | 638.30K |
| 2025-11-04 | 33.01 | 34.01 | ↑$1.00 (3.03%) | 32.64 | 34.50 | 0.94M |
| 2025-11-03 | 33.10 | 32.76 | ↓$0.34 (-1.03%) | 31.77 | 33.37 | 844.98K |
| 2025-10-31 | 32.57 | 33.32 | ↑$0.75 (2.30%) | 32.11 | 34.10 | 1.17M |
| 2025-10-30 | 30.52 | 32.22 | ↑$1.70 (5.57%) | 30.24 | 32.35 | 1.18M |
| 2025-10-29 | 28.94 | 29.57 | ↑$0.63 (2.18%) | 28.45 | 29.80 | 727.94K |
| 2025-10-28 | 28.98 | 28.95 | ↓$0.03 (-0.10%) | 28.22 | 29.40 | 445.79K |
Create an account or log in to view more rows.
$GPCR has just been halted from trading due to volatility.
$GPCR has just been halted from trading due to volatility.
$GPCR has just been halted from trading due to volatility.
$GPCR has just been halted from trading due to volatility.
$GPCR the bulls in here
$GPCR green shoots
$GPCR bear trap?
$GPCR Holding Pattern
$GPCR When in doubt...
$GPCR We will not sell!