Structure Therapeutics Inc. American Depositary Shares (GPCR) Historical Stock Data
39.29 ↑0.30 (0.77%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPCR is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 39.55 | 39.29 | ↓$0.26 (-0.66%) | 39.20 | 40.56 | 423.23K |
| 2024-05-02 | 39.60 | 38.99 | ↓$0.61 (-1.54%) | 38.33 | 39.78 | 598.98K |
| 2024-05-01 | 39.40 | 39.32 | ↓$0.08 (-0.20%) | 38.75 | 40.71 | 631.78K |
| 2024-04-30 | 39.01 | 39.44 | ↑$0.43 (1.10%) | 37.85 | 41.13 | 707.08K |
| 2024-04-29 | 39.24 | 39.04 | ↓$0.20 (-0.51%) | 38.68 | 39.46 | 183.16K |
| 2024-04-26 | 39.02 | 38.94 | ↓$0.08 (-0.21%) | 37.85 | 39.46 | 0.97M |
| 2024-04-25 | 35.91 | 38.98 | ↑$3.07 (8.55%) | 35.53 | 39.47 | 396.57K |
| 2024-04-24 | 36.09 | 36.43 | ↑$0.34 (0.94%) | 35.75 | 37.19 | 222.96K |
| 2024-04-23 | 36.21 | 36.09 | ↓$0.12 (-0.33%) | 36.03 | 37.38 | 424.02K |
| 2024-04-22 | 36.49 | 36.02 | ↓$0.47 (-1.29%) | 35.99 | 37.36 | 558.25K |
| 2024-04-19 | 36.12 | 36.36 | ↑$0.24 (0.66%) | 35.70 | 37.47 | 383.32K |
| 2024-04-18 | 36.93 | 36.18 | ↓$0.75 (-2.03%) | 35.75 | 37.64 | 379.63K |
| 2024-04-17 | 37.72 | 37.07 | ↓$0.65 (-1.72%) | 36.76 | 38.03 | 588.27K |
| 2024-04-16 | 37.43 | 37.82 | ↑$0.39 (1.04%) | 37.10 | 38.52 | 248.54K |
| 2024-04-15 | 39.50 | 37.65 | ↓$1.85 (-4.68%) | 37.50 | 39.88 | 404.98K |
| 2024-04-12 | 40.00 | 39.32 | ↓$0.68 (-1.70%) | 38.94 | 40.25 | 438.14K |
| 2024-04-11 | 40.38 | 40.25 | ↓$0.13 (-0.32%) | 40.06 | 41.62 | 382.12K |
| 2024-04-10 | 40.60 | 40.31 | ↓$0.29 (-0.71%) | 40.25 | 42.02 | 630.18K |
| 2024-04-09 | 45.11 | 41.48 | ↓$3.63 (-8.05%) | 40.82 | 45.11 | 779.58K |
| 2024-04-08 | 42.26 | 44.41 | ↑$2.15 (5.09%) | 41.34 | 44.76 | 474.50K |
| 2024-04-05 | 39.29 | 41.46 | ↑$2.17 (5.52%) | 39.19 | 41.74 | 399.54K |
| 2024-04-04 | 40.27 | 39.30 | ↓$0.97 (-2.41%) | 39.09 | 40.84 | 336.33K |
| 2024-04-03 | 39.20 | 40.06 | ↑$0.86 (2.19%) | 38.67 | 40.48 | 232.93K |
| 2024-04-02 | 40.49 | 39.52 | ↓$0.97 (-2.40%) | 39.25 | 40.80 | 356.19K |
| 2024-04-01 | 43.26 | 40.90 | ↓$2.36 (-5.46%) | 40.88 | 43.77 | 305.41K |
| 2024-03-28 | 43.43 | 42.86 | ↓$0.57 (-1.31%) | 41.91 | 44.37 | 380.26K |
| 2024-03-27 | 42.09 | 42.91 | ↑$0.82 (1.95%) | 40.66 | 43.14 | 806.65K |
| 2024-03-26 | 42.50 | 42.17 | ↓$0.33 (-0.78%) | 41.32 | 43.84 | 1.08M |
| 2024-03-25 | 42.70 | 43.21 | ↑$0.51 (1.19%) | 42.55 | 44.85 | 604.91K |
| 2024-03-22 | 43.99 | 42.88 | ↓$1.11 (-2.52%) | 42.51 | 44.29 | 563.86K |
Create an account or log in to view more rows.
$GPCR go green today and we gap up tomrrow
$GPCR lock and load
$GPCR it's just a matter of time and patience...
$GPCR Buy now
$GPCR fuck all u greedy bulls
$GPCR I love this stonk!
$GPCR watch for another rejection up here
$GPCR has just been halted from trading due to volatility.