GPCR - Structure Therapeutics Inc.
48.22
-2.530 -5.247%
Share volume: 785,774
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$50.75
-2.53
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $50.05 | $50.05 | $50.70 | $50.70 | $48.00 | $48.00 | $48.22 | $48.22 | 785,774 | $785,774.00 |
| 04-17-2026 | $54.77 | $54.77 | $54.77 | $54.77 | $50.55 | $50.55 | $50.75 | $50.75 | 917,468 | $917,468.00 |
| 04-16-2026 | $54.63 | $54.63 | $55.54 | $55.54 | $53.08 | $53.08 | $53.50 | $53.50 | 548,121 | $548,121.00 |
| 04-15-2026 | $52.74 | $52.74 | $54.42 | $54.42 | $51.21 | $51.21 | $54.25 | $54.25 | 1,091,892 | $1,091,892.00 |
| 04-14-2026 | $55.32 | $55.32 | $56.14 | $56.14 | $53.00 | $53.00 | $53.22 | $53.22 | 1,050,420 | $1,050,420.00 |
| 04-13-2026 | $53.50 | $53.50 | $56.40 | $56.40 | $53.10 | $53.10 | $54.25 | $54.25 | 469,500 | $469,500.00 |
| 04-10-2026 | $55.11 | $55.11 | $55.70 | $55.70 | $52.63 | $52.63 | $54.51 | $54.51 | 1,239,875 | $1,239,875.00 |
| 04-09-2026 | $52.25 | $52.25 | $55.84 | $55.84 | $52.25 | $52.25 | $55.14 | $55.14 | 589,514 | $589,514.00 |
| 04-08-2026 | $57.00 | $57.00 | $57.23 | $57.23 | $52.87 | $52.87 | $53.11 | $53.11 | 852,359 | $852,359.00 |