Free Trial

Structure Therapeutics (GPCR) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free GPCR Stock Alerts
$37.08
+0.02 (+0.05%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Structure Therapeutics Stock Price Performance

5 Day
Performance
-3.24%
1 Month
Performance
-4.78%
3 Month
Performance
-14.31%
6 Month
Performance
-31.45%
Year-To-Date
Performance
-9.03%
1 Year
Performance
+15.88%
Receive GPCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Structure Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

GPCR Stock Chart for Tuesday, May, 28, 2024

GPCR Chart by TradingView

Structure Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$37.06$37.08
+0.05%		$38.30$35.42337,075 shs$1.73 billion
05/27/2024$37.06$37.06$39.75$36.68507,100 shs$1.73 billion
05/24/2024$38.32$37.06
-3.29%		$39.19$36.70507,167 shs$1.73 billion
05/23/2024$36.38$38.32
+5.33%		$39.98$36.41766,721 shs$1.79 billion
05/22/2024$35.81$36.38
+1.59%		$38.75$35.86825,951 shs$1.70 billion
05/21/2024$35.78$35.81
+0.08%		$37.66$35.08534,907 shs$1.67 billion
05/20/2024$36.15$35.78
-1.02%		$36.99$35.56318,366 shs$1.67 billion
05/17/2024$35.88$36.15
+0.75%		$36.75$35.29434,235 shs$1.69 billion
05/16/2024$36.07$35.88
-0.53%		$36.48$35.44495,094 shs$1.67 billion
05/15/2024$35.70$36.07
+1.04%		$36.85$35.86647,199 shs$1.68 billion
05/14/2024$35.99$35.70
-0.81%		$36.86$35.35528,443 shs$1.66 billion
05/13/2024$35.82$35.99
+0.47%		$38.07$35.67445,112 shs$1.68 billion
05/10/2024$38.65$35.82
-7.32%		$39.10$35.77603,451 shs$1.67 billion
05/09/2024$39.22$38.65
-1.45%		$39.81$37.73272,979 shs$1.80 billion
05/08/2024$39.33$39.22
-0.28%		$40.08$39.13289,471 shs$1.83 billion
05/07/2024$39.74$39.33
-1.03%		$40.29$38.80280,755 shs$1.83 billion
05/06/2024$39.29$39.74
+1.15%		$41.66$39.45639,666 shs$1.85 billion
05/03/2024$38.99$39.29
+0.77%		$40.56$39.20423,228 shs$1.83 billion
05/02/2024$39.32$38.99
-0.84%		$39.78$38.33598,782 shs$1.82 billion
05/01/2024$39.44$39.32
-0.30%		$40.71$38.75631,779 shs$1.83 billion
04/30/2024$39.04$39.44
+1.02%		$41.13$38.34707,077 shs$1.84 billion
04/29/2024$38.94$39.04
+0.26%		$39.46$38.68182,939 shs$1.82 billion
04/26/2024$38.98$38.94
-0.10%		$39.46$37.85972,591 shs$1.81 billion
04/25/2024$36.43$38.98
+7.00%		$39.47$35.53396,030 shs$1.82 billion
04/24/2024$36.09$36.43
+0.94%		$36.54$35.75222,856 shs$1.70 billion
04/23/2024$36.02$36.09
+0.19%		$37.35$36.07424,016 shs$1.68 billion
04/22/2024$36.36$36.02
-0.94%		$37.36$35.99558,222 shs$1.68 billion
04/19/2024$36.18$36.36
+0.50%		$37.47$35.70383,323 shs$1.69 billion
04/18/2024$37.07$36.18
-2.40%		$37.64$35.75379,626 shs$1.69 billion
04/17/2024$37.82$37.07
-1.98%		$38.03$36.76588,246 shs$1.73 billion
04/16/2024$37.65$37.82
+0.45%		$38.52$37.10248,543 shs$1.76 billion
04/15/2024$39.32$37.65
-4.25%		$39.50$37.50404,971 shs$1.75 billion
04/12/2024$40.25$39.32
-2.31%		$40.25$38.94438,135 shs$1.83 billion
04/11/2024$40.31$40.25
-0.15%		$41.62$40.06382,116 shs$1.88 billion
04/10/2024$41.48$40.31
-2.82%		$42.02$40.25629,751 shs$1.88 billion
04/09/2024$44.41$41.48
-6.60%		$45.11$40.82779,568 shs$1.93 billion
04/08/2024$41.46$44.41
+7.12%		$44.76$41.34474,439 shs$2.07 billion
04/05/2024$39.30$41.46
+5.50%		$41.74$39.19399,430 shs$1.93 billion
04/04/2024$40.06$39.30
-1.90%		$40.84$39.09336,294 shs$1.83 billion
04/03/2024$39.52$40.06
+1.37%		$40.48$38.67232,924 shs$1.87 billion
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/02/2024$40.90$39.52
-3.37%		$40.80$39.25356,162 shs$1.84 billion
04/01/2024$42.86$40.90
-4.57%		$43.77$40.88305,380 shs$1.91 billion
03/29/2024$42.86$42.86$44.37$41.91380,260 shs$2.00 billion
03/28/2024$42.91$42.86
-0.12%		$44.37$41.91380,258 shs$2.00 billion
03/27/2024$42.17$42.91
+1.75%		$43.14$40.66806,547 shs$2.00 billion
03/26/2024$43.21$42.17
-2.41%		$43.84$41.321.08 million shs$1.97 billion
03/25/2024$42.88$43.21
+0.77%		$44.68$42.55604,891 shs$2.01 billion
03/22/2024$43.88$42.88
-2.28%		$44.22$42.51563,725 shs$2.00 billion
03/21/2024$38.63$43.88
+13.59%		$45.74$39.081.65 million shs$2.04 billion
03/20/2024$36.48$38.63
+5.89%		$39.00$35.99904,636 shs$1.80 billion
03/19/2024$34.80$36.48
+4.83%		$36.96$34.201.10 million shs$1.70 billion
03/18/2024$35.25$34.80
-1.28%		$35.76$34.44670,156 shs$1.61 billion
03/15/2024$35.18$35.25
+0.20%		$35.82$34.76348,587 shs$1.64 billion
03/14/2024$33.90$35.18
+3.78%		$35.52$33.65805,991 shs$1.63 billion
03/13/2024$35.29$33.90
-3.94%		$35.40$33.76365,919 shs$1.57 billion
03/12/2024$35.11$35.29
+0.51%		$36.01$34.62682,274 shs$1.64 billion
03/11/2024$36.86$35.11
-4.75%		$37.57$34.391.09 million shs$1.63 billion
03/08/2024$36.01$36.86
+2.36%		$39.50$36.701.05 million shs$1.71 billion
03/07/2024$39.94$36.01
-9.84%		$39.05$35.422.30 million shs$1.67 billion
03/06/2024$42.50$39.94
-6.02%		$43.54$39.79509,358 shs$1.85 billion
03/05/2024$42.13$42.50
+0.88%		$43.85$41.011.29 million shs$1.97 billion
03/04/2024$41.24$42.13
+2.16%		$43.10$41.45556,710 shs$1.95 billion
03/01/2024$40.57$41.24
+1.65%		$42.77$40.56798,631 shs$1.91 billion
02/29/2024$43.27$40.57
-6.24%		$44.06$39.92611,508 shs$1.88 billion
02/28/2024$43.60$43.27
-0.76%		$44.94$42.79545,452 shs$2.01 billion
02/27/2024$41.03$43.60
+6.26%		$43.90$40.64724,224 shs$2.02 billion

Related Companies:
This page (NASDAQ:GPCR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media