Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Structure Therapeutics Inc | GPCR | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.29 | -0.81% | 35.70 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 36.09 | 35.35 | 37.10 | 35.70 | 35.99 |
GPCR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
GPCR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 35.99 | 0.17 | 0.47% | 36.35 | 38.15 | 35.67 | 445,112 |
| May 10 2024 | 35.82 | -2.83 | -7.32% | 36.92 | 39.11 | 35.77 | 603,501 |
| May 09 2024 | 38.65 | -0.57 | -1.45% | 39.18 | 39.81 | 37.73 | 272,979 |
| May 08 2024 | 39.22 | -0.11 | -0.28% | 40.08 | 40.08 | 39.13 | 289,471 |
| May 07 2024 | 39.33 | -0.41 | -1.03% | 39.74 | 40.2925 | 38.80 | 280,765 |
| May 06 2024 | 39.74 | 0.45 | 1.15% | 39.45 | 41.66 | 39.45 | 639,666 |
| May 03 2024 | 39.29 | 0.30 | 0.77% | 39.55 | 40.56 | 39.20 | 423,228 |
| May 02 2024 | 38.99 | -0.33 | -0.84% | 39.60 | 39.78 | 38.33 | 598,983 |
| May 01 2024 | 39.32 | -0.12 | -0.30% | 39.40 | 40.71 | 38.75 | 631,784 |
| Apr 30 2024 | 39.44 | 0.40 | 1.02% | 39.01 | 41.13 | 37.85 | 707,077 |
| Apr 29 2024 | 39.04 | 0.10 | 0.26% | 39.24 | 39.46 | 38.68 | 182,939 |
| Apr 26 2024 | 38.94 | -0.04 | -0.10% | 39.02 | 39.46 | 37.85 | 972,594 |
| Apr 25 2024 | 38.98 | 2.55 | 7.00% | 35.87 | 39.47 | 35.53 | 394,700 |
| Apr 24 2024 | 36.43 | 0.34 | 0.94% | 36.09 | 37.185 | 35.75 | 222,956 |
| Apr 23 2024 | 36.09 | 0.07 | 0.19% | 36.21 | 37.38 | 36.03 | 424,016 |
| Apr 22 2024 | 36.02 | -0.34 | -0.94% | 36.49 | 37.57 | 35.99 | 558,252 |
| Apr 19 2024 | 36.36 | 0.18 | 0.50% | 36.12 | 37.47 | 35.70 | 383,323 |
| Apr 18 2024 | 36.18 | -0.89 | -2.40% | 36.93 | 37.98 | 35.75 | 379,626 |
| Apr 17 2024 | 37.07 | -0.75 | -1.98% | 37.72 | 38.03 | 36.76 | 588,268 |
| Apr 16 2024 | 37.82 | 0.17 | 0.45% | 37.565 | 38.07 | 37.23 | 240,174 |
| Apr 15 2024 | 37.65 | -1.67 | -4.25% | 39.50 | 39.88 | 37.50 | 404,973 |
