Structure Therapeutics Inc (GPCR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 22.49 | 0.15 | 0.67 | 22.06 | 22.8 | 20.445 | 977699 |
| 1741044900 | 22.34 | -1.41 | -5.94 | 23.94 | 23.94 | 21.83 | 1426487 |
| 1740785700 | 23.75 | 0.93 | 4.08 | 23.2 | 24.125 | 21.55 | 1590625 |
| 1740699300 | 22.82 | 2.94 | 14.79 | 19.96 | 23.33 | 19.64 | 1592479 |
| 1740612900 | 19.88 | -1.21 | -5.74 | 21.23 | 20.93 | 19.61 | 757420 |
| 1740526500 | 21.09 | 0.06 | 0.29 | 21.02 | 21.5 | 20.12 | 611651 |
| 1740440100 | 21.03 | -2.74 | -11.51 | 23.51 | 23.79 | 20.98 | 640733 |
| 1740180900 | 23.765 | 0.38 | 1.60 | 23.4 | 24.8709 | 23.36 | 724708 |
| 1740094500 | 23.39 | -0.46 | -1.93 | 23.88 | 24.12 | 23.035 | 519657 |
| 1740008100 | 23.85 | 1.13 | 4.97 | 22.72 | 23.89 | 22.35 | 591737 |
| 1739921700 | 22.72 | -1.67 | -6.85 | 23.99 | 24.435 | 22.33 | 851880 |
| 1739576100 | 24.39 | 0.02 | 0.08 | 24.48 | 25.1723 | 24.23 | 416138 |
| 1739489700 | 24.37 | 0.04 | 0.16 | 24.18 | 24.59 | 23.66 | 352451 |
| 1739403300 | 24.33 | -0.47 | -1.90 | 24.41 | 24.86 | 23.93 | 502865 |
| 1739316900 | 24.8 | 0.51 | 2.10 | 23.89 | 25.48 | 23.65 | 1021686 |
| 1739230500 | 24.29 | -3.11 | -11.35 | 27.45 | 27.45 | 23.8016 | 1401410 |
| 1738971300 | 27.4 | -2.62 | -8.73 | 30.31 | 30.59 | 27.275 | 1215180 |
| 1738884900 | 30.02 | -0.68 | -2.21 | 30.71 | 30.78 | 29.58 | 969566 |
| 1738798500 | 30.7 | 0.75 | 2.50 | 30.35 | 31.33 | 30.1457 | 435268 |
| 1738712100 | 29.95 | 1.6 | 5.64 | 28.39 | 30.3294 | 27.78 | 529760 |
| 1738625700 | 28.35 | -1.62 | -5.41 | 28.82 | 29.64 | 28.28 | 531657 |
| 1738366500 | 29.97 | -0.35 | -1.15 | 30.62 | 31.72 | 29.78 | 398142 |
| 1738280100 | 30.32 | -0.43 | -1.40 | 30.94 | 31.47 | 30.04 | 777693 |
| 1738193700 | 30.75 | 2.04 | 7.11 | 28.74 | 31.5884 | 28.74 | 2199556 |
| 1738107300 | 28.71 | 0.31 | 1.09 | 28.64 | 29.55 | 28.34 | 509375 |
| 1738020900 | 28.4 | 0.18 | 0.64 | 27.64 | 28.54 | 27.64 | 652330 |
| 1737761700 | 28.22 | 0.28 | 1.00 | 28 | 28.7 | 27.9 | 372426 |
| 1737675300 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
| 1737588900 | 27.94 | -0.4 | -1.41 | 28.31 | 29 | 27.58 | 929653 |
| 1737502500 | 28.34 | 1.28 | 4.73 | 27.34 | 28.75 | 27.2446 | 705028 |
| 1737156900 | 27.06 | 0.08 | 0.30 | 27.15 | 27.45 | 26.5 | 846840 |
| 1737070500 | 26.98 | 0.09 | 0.33 | 27.27 | 27.44 | 26.06 | 545363 |
| 1736984100 | 26.89 | 1.51 | 5.95 | 26.59 | 27.68 | 25.63 | 1337618 |
| 1736897700 | 25.38 | 0.22 | 0.87 | 25.13 | 25.91 | 24.1 | 1217949 |
| 1736811300 | 25.16 | -0.1 | -0.40 | 25.16 | 26.45 | 23.5 | 1241115 |
| 1736552100 | 25.26 | -1.78 | -6.58 | 26.47 | 26.91 | 24.95 | 940036 |
| 1736379300 | 27.04 | -0.14 | -0.52 | 27.94 | 27.94 | 26.3 | 1070657 |
| 1736292900 | 27.18 | -0.32 | -1.16 | 27.71 | 28.28 | 27.07 | 510475 |
| 1736206500 | 27.5 | -0.26 | -0.94 | 28 | 28.39 | 27.045 | 587974 |
| 1735947300 | 27.76 | -0.43 | -1.53 | 28.23 | 28.87 | 27.44 | 395193 |
| 1735860900 | 28.19 | 1.07 | 3.95 | 27.22 | 28.4 | 26.91 | 559757 |
| 1735688100 | 27.12 | 0.49 | 1.84 | 26.57 | 27.3 | 25.9 | 782410 |
| 1735601700 | 26.63 | -2.41 | -8.30 | 28.59 | 28.8438 | 26.03 | 791511 |
| 1735342500 | 29.04 | -0.5 | -1.69 | 29.72 | 30.44 | 28.87 | 338651 |
| 1735256100 | 29.54 | 1.29 | 4.57 | 28.53 | 30.43 | 28.05 | 1118934 |
| 1735077840 | 28.25 | -0.33 | -1.15 | 28.33 | 28.89 | 27.89 | 247464 |
| 1734996900 | 28.58 | 0.68 | 2.44 | 28.53 | 29.08 | 27.7801 | 697103 |
| 1734737700 | 27.9 | -2.07 | -6.91 | 30.79 | 30.88 | 27.48 | 1754218 |
| 1734651300 | 29.97 | 2.07 | 7.42 | 27.42 | 30.84 | 27.42 | 1744490 |
| 1734564900 | 27.9 | -3.58 | -11.37 | 29.6 | 30 | 26.23 | 3403703 |
| 1734478500 | 31.48 | 0.48 | 1.55 | 30.8 | 31.68 | 29.99 | 483545 |
| 1734392100 | 31 | -0.25 | -0.80 | 31.01 | 32 | 30.84 | 406323 |
| 1734132900 | 31.25 | -0.46 | -1.45 | 32 | 32.82 | 30.81 | 499689 |
| 1734046500 | 31.71 | -2.54 | -7.42 | 33.69 | 34.95 | 31.63 | 687264 |
| 1733960100 | 34.25 | -0.45 | -1.28 | 34.7 | 35.69 | 33.5 | 1017738 |
| 1733873700 | 34.695 | -0.03 | -0.07 | 35 | 36.15 | 34.1 | 422902 |
| 1733787300 | 34.72 | 1.37 | 4.11 | 35.5 | 36.4243 | 34.695 | 1734909 |
| 1733528100 | 33.35 | 2.11 | 6.75 | 32.549999 | 33.56 | 32.17 | 829471 |
| 1733441700 | 31.24 | -2.31 | -6.89 | 33.64 | 33.9884 | 30.45 | 1100860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
