• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Structure Therapeutics Inc. - American Depositary Shares (NQ:GPCR)

    26.64 -1.36 (-4.84%)
    Streaming Delayed Price Updated: 12:34 PM EDT, Oct 1, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Sep 30, 2025 25.33 28.07 24.99 28.00 1,347,709 +2.70(+10.67%)
    Sep 29, 2025 25.04 25.76 24.63 25.30 1,058,308 +0.30(+1.20%)
    Sep 26, 2025 24.85 26.15 24.56 25.00 878,281 +0.01(+0.04%)
    Sep 25, 2025 25.24 25.76 24.54 24.99 1,324,787 -0.64(-2.50%)
    Sep 24, 2025 24.00 25.98 23.61 25.63 1,029,796 +1.62(+6.75%)
    Sep 23, 2025 24.50 25.06 24.00 24.01 862,074 -0.44(-1.80%)
    Sep 22, 2025 24.86 24.95 23.59 24.45 1,258,170 +0.87(+3.69%)
    Sep 19, 2025 23.22 23.75 22.70 23.58 1,011,400 +0.35(+1.51%)
    Sep 18, 2025 22.09 23.47 21.83 23.23 788,231 +1.58(+7.30%)
    Sep 17, 2025 21.79 22.52 20.92 21.65 1,382,784 -0.14(-0.64%)
    Sep 16, 2025 20.04 21.80 20.04 21.79 814,601 +1.59(+7.87%)
    Sep 15, 2025 20.91 21.26 20.14 20.20 893,619 -0.71(-3.40%)
    Sep 12, 2025 20.76 21.49 20.29 20.91 1,466,169 +0.03(+0.14%)
    Sep 11, 2025 20.80 21.06 20.50 20.88 429,720 -0.01(-0.05%)
    Sep 10, 2025 21.21 21.42 20.56 20.89 563,280 -0.36(-1.69%)
    Sep 09, 2025 20.68 21.42 20.62 21.25 950,756 +0.39(+1.87%)
    Sep 08, 2025 22.03 22.08 20.76 20.86 784,185 -1.22(-5.53%)
    Sep 05, 2025 19.80 22.25 19.50 22.08 2,089,278 +2.32(+11.74%)
    Sep 04, 2025 20.00 20.00 18.49 19.76 2,313,047 +0.05(+0.25%)
    Sep 03, 2025 20.05 21.23 19.17 19.71 6,056,666 -0.37(-1.84%)
    Sep 02, 2025 19.20 20.21 19.20 20.08 808,145 +0.78(+4.04%)
    Aug 29, 2025 19.13 19.41 18.26 19.30 514,636 +0.16(+0.84%)
    Aug 28, 2025 19.11 19.49 18.91 19.14 430,005 +0.14(+0.74%)
    Aug 27, 2025 18.75 19.28 18.75 19.00 558,950 +0.18(+0.96%)
    Aug 26, 2025 18.66 19.00 18.35 18.82 424,032 +0.25(+1.35%)
    Aug 25, 2025 19.72 19.73 18.52 18.57 272,447 -1.04(-5.30%)
    Aug 22, 2025 19.39 19.88 19.19 19.61 544,304 +0.24(+1.24%)
    Aug 21, 2025 18.51 19.39 18.39 19.37 759,576 +0.80(+4.34%)
    Aug 20, 2025 18.76 19.30 18.40 18.57 577,888 -0.23(-1.25%)
    Aug 19, 2025 21.29 21.44 18.74 18.80 1,026,761 -1.16(-5.81%)
    Aug 18, 2025 20.21 20.48 19.75 19.96 794,534 -0.16(-0.80%)
    Aug 15, 2025 19.00 20.36 18.56 20.12 775,517 +1.59(+8.58%)
    Aug 14, 2025 19.00 19.35 18.46 18.53 402,862 -0.63(-3.29%)
    Aug 13, 2025 18.89 19.46 18.65 19.16 1,189,121 +0.42(+2.24%)
    Aug 12, 2025 17.64 18.97 17.52 18.74 1,446,478 +1.23(+7.02%)
    Aug 11, 2025 16.37 17.55 16.00 17.51 936,359 +1.20(+7.36%)
    Aug 08, 2025 16.49 16.49 15.86 16.31 1,139,267 +0.11(+0.68%)
    Aug 07, 2025 17.69 17.81 15.85 16.20 2,693,367 -0.11(-0.67%)
    Aug 06, 2025 16.57 16.69 15.80 16.31 1,200,673 -0.37(-2.22%)
    Aug 05, 2025 16.76 16.95 16.39 16.68 948,732 -0.10(-0.60%)
    Aug 04, 2025 17.50 17.66 16.76 16.78 580,144 -0.81(-4.60%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.