Register for streaming realtime charts, analysis tools, and prices.
GPCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 53.07 | -2.56 | -4.60% | 54.53 | 54.54 | 51.90 | 1,903,432 |
| Jun 06 2024 | 55.63 | -0.67 | -1.19% | 56.24 | 57.59 | 53.31 | 4,554,931 |
| Jun 05 2024 | 56.30 | 2.01 | 3.70% | 56.00 | 57.60 | 51.50 | 2,439,266 |
| Jun 04 2024 | 54.29 | 1.55 | 2.94% | 56.50 | 58.38 | 51.90 | 3,301,057 |
| Jun 03 2024 | 52.74 | 18.54 | 54.21% | 35.45 | 62.74 | 33.56 | 11,783,720 |
| May 31 2024 | 34.20 | 0.44 | 1.30% | 35.00 | 36.25 | 33.77 | 835,811 |
| May 30 2024 | 33.76 | -2.46 | -6.79% | 36.75 | 37.33 | 33.74 | 660,476 |
| May 29 2024 | 36.22 | -0.86 | -2.32% | 36.87 | 36.87 | 35.81 | 293,652 |
| May 28 2024 | 37.08 | 0.02 | 0.05% | 37.32 | 38.2999 | 35.415 | 336,254 |
| May 24 2024 | 37.06 | -1.26 | -3.29% | 39.75 | 39.75 | 36.68 | 507,167 |
| May 23 2024 | 38.32 | 1.94 | 5.33% | 37.61 | 40.00 | 36.41 | 750,651 |
| May 22 2024 | 36.38 | 0.57 | 1.59% | 38.00 | 38.75 | 35.86 | 827,351 |
| May 21 2024 | 35.81 | 0.03 | 0.08% | 37.48 | 37.661 | 35.08 | 534,907 |
| May 20 2024 | 35.78 | -0.37 | -1.02% | 36.16 | 36.99 | 35.56 | 318,391 |
| May 17 2024 | 36.15 | 0.27 | 0.75% | 35.88 | 36.75 | 35.29 | 434,235 |
| May 16 2024 | 35.88 | -0.19 | -0.53% | 35.99 | 36.48 | 35.44 | 495,598 |
| May 15 2024 | 36.07 | 0.37 | 1.04% | 36.00 | 36.845 | 35.86 | 647,199 |
| May 14 2024 | 35.70 | -0.29 | -0.81% | 36.09 | 37.10 | 35.35 | 528,443 |
| 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 |
| Apr 12 2024 | 39.32 | -0.93 | -2.31% | 40.00 | 40.25 | 38.94 | 438,135 |
| Apr 11 2024 | 40.25 | -0.06 | -0.15% | 40.38 | 41.62 | 40.055 | 382,116 |
| Apr 10 2024 | 40.31 | -1.17 | -2.82% | 41.72 | 42.015 | 40.25 | 628,166 |
| Apr 09 2024 | 41.48 | -2.93 | -6.60% | 45.11 | 45.11 | 40.82 | 779,579 |
| Apr 08 2024 | 44.41 | 2.95 | 7.12% | 42.26 | 44.76 | 41.3427 | 474,442 |
| Apr 05 2024 | 41.46 | 2.16 | 5.50% | 39.29 | 41.74 | 39.194 | 398,947 |
| Apr 04 2024 | 39.30 | -0.76 | -1.90% | 40.27 | 40.84 | 39.09 | 336,309 |
| Apr 03 2024 | 40.06 | 0.54 | 1.37% | 39.20 | 40.48 | 38.672 | 232,924 |
| Apr 02 2024 | 39.52 | -1.38 | -3.37% | 39.835 | 40.32 | 39.25 | 329,013 |
| Apr 01 2024 | 40.90 | -1.96 | -4.57% | 43.26 | 43.77 | 40.88 | 305,410 |
| Mar 28 2024 | 42.86 | -0.05 | -0.12% | 43.43 | 44.37 | 41.905 | 380,259 |
| Mar 27 2024 | 42.91 | 0.74 | 1.75% | 42.09 | 43.14 | 40.66 | 806,650 |
| Mar 26 2024 | 42.17 | -1.04 | -2.41% | 42.50 | 43.84 | 41.3201 | 1,078,045 |
| Mar 25 2024 | 43.21 | 0.33 | 0.77% | 42.70 | 44.85 | 42.5535 | 604,906 |
| Mar 22 2024 | 42.88 | -1.00 | -2.28% | 43.99 | 44.29 | 42.51 | 563,729 |
| Mar 21 2024 | 43.88 | 5.25 | 13.59% | 41.10 | 45.74 | 39.055 | 1,649,225 |
| Mar 20 2024 | 38.63 | 2.15 | 5.89% | 36.26 | 39.00 | 35.80 | 917,721 |
| Mar 19 2024 | 36.48 | 1.68 | 4.83% | 34.80 | 36.96 | 34.20 | 1,181,764 |
| Mar 18 2024 | 34.80 | -0.45 | -1.28% | 35.72 | 35.76 | 34.435 | 670,156 |
| Mar 15 2024 | 35.25 | 0.07 | 0.20% | 35.97 | 35.97 | 34.755 | 344,681 |
| Mar 14 2024 | 35.18 | 1.28 | 3.78% | 33.80 | 35.52 | 33.65 | 835,091 |
| Mar 13 2024 | 33.90 | -1.39 | -3.94% | 35.19 | 35.61 | 33.76 | 366,196 |
| Mar 12 2024 | 35.29 | 0.18 | 0.51% | 35.50 | 36.01 | 34.62 | 682,374 |
| Mar 11 2024 | 35.11 | -1.75 | -4.75% | 37.57 | 37.57 | 34.39 | 1,087,779 |
