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

30.10 -2.61 (-7.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 33.08 33.75 29.93 30.10 822,400 -2.61(-7.98%)
Nov 20, 2024 32.78 33.17 32.04 32.71 783,237 -0.07(-0.21%)
Nov 19, 2024 31.33 33.44 30.50 32.78 796,101 +1.03(+3.24%)
Nov 18, 2024 33.91 33.92 29.48 31.75 2,086,147 -2.42(-7.08%)
Nov 15, 2024 37.75 37.76 33.92 34.17 1,077,786 -3.52(-9.34%)
Nov 14, 2024 36.00 38.48 33.85 37.69 1,160,333 +1.32(+3.63%)
Nov 13, 2024 36.34 37.54 36.33 36.37 342,879 -0.60(-1.62%)
Nov 12, 2024 38.65 38.67 35.90 36.97 734,444 -1.73(-4.47%)
Nov 11, 2024 38.74 40.06 37.76 38.70 562,703 +0.68(+1.79%)
Nov 08, 2024 38.54 38.58 37.41 38.02 412,567 -0.33(-0.86%)
Nov 07, 2024 38.39 39.26 38.18 38.35 515,720 +0.00(+0.00%)
Nov 06, 2024 40.34 42.20 38.04 38.35 1,014,315 -0.95(-2.42%)
Nov 05, 2024 39.55 40.53 38.33 39.30 516,432 -0.44(-1.11%)
Nov 04, 2024 40.84 42.22 39.40 39.74 824,554 -1.40(-3.40%)
Nov 01, 2024 41.24 42.12 39.65 41.14 699,360 -0.01(-0.02%)
Oct 31, 2024 38.14 42.57 38.00 41.15 1,503,076 +3.29(+8.69%)
Oct 30, 2024 38.81 39.20 37.61 37.86 483,422 -1.18(-3.02%)
Oct 29, 2024 37.43 39.12 37.24 39.04 628,465 +1.60(+4.27%)
Oct 28, 2024 37.84 38.30 36.56 37.44 552,825 -0.15(-0.40%)
Oct 25, 2024 38.23 38.73 37.19 37.59 625,342 +0.13(+0.35%)
Oct 24, 2024 38.40 39.82 37.25 37.46 570,599 -0.61(-1.60%)
Oct 23, 2024 39.52 39.68 37.32 38.07 534,310 -1.34(-3.40%)
Oct 22, 2024 38.76 39.62 37.83 39.41 341,105 +0.59(+1.52%)
Oct 21, 2024 39.40 39.70 38.00 38.82 449,154 -0.68(-1.72%)
Oct 18, 2024 39.98 40.34 39.21 39.50 526,011 -0.12(-0.30%)
Oct 17, 2024 38.85 39.99 37.74 39.62 704,261 +0.63(+1.62%)
Oct 16, 2024 36.10 39.59 36.10 38.99 934,810 +2.69(+7.41%)
Oct 15, 2024 36.37 37.10 34.83 36.30 1,076,265 -0.32(-0.87%)
Oct 14, 2024 38.21 38.74 36.39 36.62 968,977 -1.70(-4.44%)
Oct 11, 2024 38.94 39.50 37.71 38.32 926,188 -0.54(-1.39%)
Oct 10, 2024 39.65 40.84 38.58 38.86 576,583 -1.43(-3.55%)
Oct 09, 2024 40.54 41.35 39.20 40.29 609,679 -0.21(-0.52%)
Oct 08, 2024 40.10 41.97 40.10 40.50 609,421 +0.12(+0.30%)
Oct 07, 2024 43.46 43.46 39.93 40.38 456,253 -2.61(-6.07%)
Oct 04, 2024 42.60 43.09 41.39 42.99 582,158 +0.70(+1.66%)
Oct 03, 2024 43.20 43.29 41.33 42.29 249,068 -1.20(-2.76%)
Oct 02, 2024 42.19 44.40 41.51 43.49 731,317 +1.30(+3.08%)
Oct 01, 2024 43.66 43.88 42.01 42.19 638,043 -1.70(-3.87%)
Sep 30, 2024 42.39 44.72 42.00 43.89 692,459 +2.14(+5.13%)
Sep 27, 2024 41.61 42.84 40.62 41.75 506,388 +0.22(+0.53%)
Sep 26, 2024 42.00 44.79 41.20 41.53 611,759 -0.42(-1.00%)
Sep 25, 2024 44.10 45.19 41.43 41.95 1,269,385 -2.07(-4.70%)
Sep 24, 2024 43.53 45.22 42.70 44.02 1,209,462 +1.67(+3.94%)
Sep 23, 2024 45.00 45.37 42.16 42.35 927,970 +0.43(+1.03%)
Sep 20, 2024 40.55 42.62 39.85 41.92 1,153,500 +3.17(+8.18%)
Sep 19, 2024 39.05 40.29 37.69 38.75 1,171,702 +0.49(+1.28%)
Sep 18, 2024 38.24 39.44 36.72 38.26 829,859 -0.18(-0.47%)
Sep 17, 2024 39.90 40.13 38.39 38.44 380,363 -1.56(-3.90%)
Sep 16, 2024 40.63 41.12 38.50 40.00 474,878 -0.84(-2.06%)
Sep 13, 2024 41.23 42.67 38.27 40.84 1,055,850 +0.55(+1.37%)
Sep 12, 2024 39.79 41.48 38.49 40.29 858,929 +0.65(+1.64%)
Sep 11, 2024 34.42 40.22 34.23 39.64 1,297,844 +5.22(+15.17%)
Sep 10, 2024 35.32 35.70 33.95 34.42 582,438 -0.79(-2.24%)
Sep 09, 2024 37.13 37.39 34.41 35.21 927,999 -1.74(-4.71%)
Sep 06, 2024 38.38 38.44 36.30 36.95 474,831 -1.42(-3.70%)
Sep 05, 2024 37.79 38.75 37.57 38.37 293,963 +0.50(+1.32%)
Sep 04, 2024 37.89 39.30 37.43 37.87 261,526 -0.30(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.