Structure Therapeutics Inc (GPCR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721082900 | 44.52 | 0.64 | 1.46 | 44.67 | 46.63 | 43.95 | 873937 |
| 1720823700 | 43.88 | 1.12 | 2.62 | 43 | 46.0452 | 42.21 | 878014 |
| 1720737300 | 42.76 | 0.93 | 2.22 | 42.365 | 43.6 | 41.52 | 847936 |
| 1720650900 | 41.83 | 2.42 | 6.14 | 39.61 | 41.89 | 39.32 | 1020670 |
| 1720564500 | 39.41 | 2.18 | 5.86 | 37.27 | 40.51 | 36.9101 | 872009 |
| 1720478100 | 37.23 | -0.54 | -1.43 | 38.32 | 39.1789 | 36.75 | 965852 |
| 1720218900 | 37.77 | 0.32 | 0.85 | 37.85 | 38.39 | 37.15 | 456657 |
| 1720040640 | 37.45 | -1.28 | -3.30 | 38.61 | 39.2999 | 37.38 | 377299 |
| 1719959700 | 38.73 | -1.27 | -3.18 | 39.79 | 40.1599 | 38.0525 | 637836 |
| 1719873300 | 40 | 0.73 | 1.86 | 40.01 | 41.21 | 39.02 | 1163428 |
| 1719614100 | 39.27 | 0.13 | 0.33 | 39.45 | 39.45 | 37.38 | 921149 |
| 1719527700 | 39.14 | 1.26 | 3.33 | 38.93 | 40.21 | 37.16 | 959893 |
| 1719441300 | 37.88 | -2.08 | -5.21 | 39.56 | 39.89 | 36.45 | 1258248 |
| 1719354900 | 39.96 | -3.72 | -8.52 | 43.01 | 43.54 | 39.16 | 2187555 |
| 1719268500 | 43.68 | -1.89 | -4.15 | 45.14 | 45.68 | 43.01 | 1400569 |
| 1719009300 | 45.57 | -1.18 | -2.52 | 46.68 | 46.83 | 44.64 | 711883 |
| 1718922900 | 46.75 | -0.77 | -1.62 | 46.91 | 48.12 | 45.4 | 703799 |
| 1718750100 | 47.52 | -1.06 | -2.18 | 48.85 | 49.0329 | 47.32 | 1108871 |
| 1718663700 | 48.58 | 0.41 | 0.85 | 48.39 | 49.9099 | 47.1259 | 784705 |
| 1718404500 | 48.17 | -3.47 | -6.72 | 52.14 | 52.14 | 46.6 | 1352186 |
| 1718318100 | 51.64 | -0.36 | -0.69 | 51.71 | 53.45 | 51.04 | 1043270 |
| 1718231700 | 52 | 1.96 | 3.92 | 50.9 | 52.56 | 49.09 | 1120564 |
| 1718145300 | 50.04 | -2.87 | -5.42 | 52.51 | 54.08 | 47.36 | 2310174 |
| 1718058900 | 52.91 | -0.16 | -0.30 | 53 | 53.99 | 52.14 | 1221701 |
| 1717799700 | 53.07 | -2.56 | -4.60 | 54.53 | 54.54 | 51.9 | 1903432 |
| 1717713300 | 55.63 | -0.67 | -1.19 | 56.24 | 57.59 | 53.31 | 4554931 |
| 1717626900 | 56.3 | 2.01 | 3.70 | 56 | 57.6 | 51.5 | 2439266 |
| 1717540500 | 54.29 | 1.55 | 2.94 | 56.5 | 58.38 | 51.9 | 3301057 |
| 1717454100 | 52.74 | 18.54 | 54.21 | 35.45 | 62.74 | 33.56 | 11783720 |
| 1717194900 | 34.2 | 0.44 | 1.30 | 35 | 36.25 | 33.77 | 835811 |
| 1717108500 | 33.76 | -2.46 | -6.79 | 36.75 | 37.33 | 33.74 | 660476 |
| 1717022100 | 36.22 | -0.86 | -2.32 | 36.87 | 36.87 | 35.81 | 293652 |
| 1716935700 | 37.08 | 0.02 | 0.05 | 37.32 | 38.2999 | 35.415 | 336254 |
| 1716590100 | 37.06 | -1.26 | -3.29 | 39.75 | 39.75 | 36.68 | 507167 |
| 1716503700 | 38.32 | 1.94 | 5.33 | 37.61 | 40 | 36.41 | 750651 |
| 1716417300 | 36.38 | 0.57 | 1.59 | 38 | 38.75 | 35.86 | 827351 |
| 1716330900 | 35.81 | 0.03 | 0.08 | 37.48 | 37.661 | 35.08 | 534907 |
| 1716244500 | 35.78 | -0.37 | -1.02 | 36.16 | 36.99 | 35.56 | 318391 |
| 1715985300 | 36.15 | 0.27 | 0.75 | 35.88 | 36.75 | 35.29 | 434235 |
| 1715898900 | 35.88 | -0.19 | -0.53 | 35.99 | 36.48 | 35.44 | 495598 |
| 1715812500 | 36.07 | 0.37 | 1.04 | 36 | 36.845 | 35.86 | 647199 |
| 1715726100 | 35.7 | -0.29 | -0.81 | 36.09 | 37.1 | 35.35 | 528443 |
| 1715639700 | 35.99 | 0.17 | 0.47 | 36.35 | 38.15 | 35.67 | 445112 |
| 1715380500 | 35.82 | -2.83 | -7.32 | 36.92 | 39.11 | 35.77 | 603501 |
| 1715294100 | 38.65 | -0.57 | -1.45 | 39.18 | 39.81 | 37.73 | 272979 |
| 1715207700 | 39.22 | -0.11 | -0.28 | 40.08 | 40.08 | 39.13 | 289471 |
| 1715121300 | 39.33 | -0.41 | -1.03 | 39.74 | 40.2925 | 38.8 | 280765 |
| 1715034900 | 39.74 | 0.45 | 1.15 | 39.45 | 41.66 | 39.45 | 639666 |
| 1714775700 | 39.29 | 0.3 | 0.77 | 39.55 | 40.56 | 39.2 | 423228 |
| 1714689300 | 38.99 | -0.33 | -0.84 | 39.6 | 39.78 | 38.33 | 598983 |
| 1714602900 | 39.32 | -0.12 | -0.30 | 39.4 | 40.71 | 38.75 | 631784 |
| 1714516500 | 39.44 | 0.4 | 1.02 | 39.01 | 41.13 | 37.85 | 707077 |
| 1714430100 | 39.04 | 0.1 | 0.26 | 39.24 | 39.46 | 38.68 | 182939 |
| 1714170900 | 38.94 | -0.04 | -0.10 | 39.02 | 39.46 | 37.85 | 972594 |
| 1714084500 | 38.98 | 2.55 | 7.00 | 35.87 | 39.47 | 35.53 | 394700 |
| 1713998100 | 36.43 | 0.34 | 0.94 | 36.09 | 37.185 | 35.75 | 222956 |
| 1713911700 | 36.09 | 0.07 | 0.19 | 36.21 | 37.38 | 36.03 | 424016 |
| 1713825300 | 36.02 | -0.34 | -0.94 | 36.49 | 37.57 | 35.99 | 558252 |
| 1713566100 | 36.36 | 0.18 | 0.50 | 36.12 | 37.47 | 35.7 | 383323 |
| 1713479700 | 36.18 | -0.89 | -2.40 | 36.93 | 37.98 | 35.75 | 379626 |
| 1713393300 | 37.07 | -0.75 | -1.98 | 37.72 | 38.03 | 36.76 | 588268 |
| 1713306900 | 37.82 | 0.17 | 0.45 | 37.565 | 38.07 | 37.23 | 240174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
