GPCR - Structure Therapeutics Inc.
59.7
-3.430 -5.745%
Share volume: 803,028
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$63.13
-3.43
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $62.75 | $62.75 | $62.99 | $62.99 | $58.28 | $58.28 | $59.70 | $59.70 | 803,028 | $803,028.00 |
| 03-04-2026 | $63.23 | $63.23 | $64.99 | $64.99 | $62.50 | $62.50 | $63.13 | $63.13 | 624,185 | $624,185.00 |
| 03-03-2026 | $62.19 | $62.19 | $64.64 | $64.64 | $59.56 | $59.56 | $63.04 | $63.04 | 1,190,903 | $1,190,903.00 |
| 03-02-2026 | $61.88 | $61.88 | $64.37 | $64.37 | $61.51 | $61.51 | $62.90 | $62.90 | 518,540 | $518,540.00 |
| 02-27-2026 | $64.13 | $64.13 | $65.05 | $65.05 | $62.17 | $62.17 | $62.98 | $62.98 | 714,702 | $714,702.00 |
| 02-26-2026 | $66.24 | $66.24 | $66.25 | $66.25 | $63.07 | $63.07 | $64.75 | $64.75 | 940,343 | $940,343.00 |
| 02-25-2026 | $69.00 | $69.00 | $69.00 | $69.00 | $66.40 | $66.40 | $66.53 | $66.53 | 460,986 | $460,986.00 |
| 02-24-2026 | $67.12 | $67.12 | $68.96 | $68.96 | $64.84 | $64.84 | $68.91 | $68.91 | 776,458 | $776,458.00 |
| 02-23-2026 | $67.78 | $67.78 | $68.26 | $68.26 | $66.16 | $66.16 | $67.12 | $67.12 | 801,498 | $801,498.00 |
| 02-20-2026 | $67.11 | $67.11 | $68.14 | $68.14 | $65.58 | $65.58 | $66.55 | $66.55 | 940,506 | $940,506.00 |