5 DAY PERFORMANCE
+104.19%
1 MONTH PERFORMANCE
+37.04%
3 MONTH PERFORMANCE
+2.47%
6 MONTH PERFORMANCE
+2.47%
YEAR-TO-DATE PERFORMANCE
-18.76%
1 YEAR PERFORMANCE
+84.94%
Structure Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $26.57 | $25.67 (-3.39%) | $26.80 | $25.09 | 939.74 K | $1.86 B |
| 10/07/2026 | $27.14 | $26.68 (-1.69%) | $28.05 | $26.38 | 1.05 M | $1.94 B |
| 10/06/2026 | $27.55 | $27.47 (-0.29%) | $27.85 | $26.69 | 1.42 M | $2.00 B |
| 10/05/2026 | $28.10 | $27.59 (-1.81%) | $28.21 | $26.41 | 1.87 M | $2.00 B |
| 10/02/2026 | $28.99 | $27.67 (-4.55%) | $29.25 | $27.57 | 1.72 M | $2.01 B |
| 10/01/2026 | $31.27 | $28.98 (-7.32%) | $31.39 | $28.93 | 2.59 M | $2.11 B |
| 09/30/2026 | $33.05 | $31.27 (-5.39%) | $33.05 | $31.08 | 2.20 M | $2.27 B |
| 09/29/2026 | $34.78 | $32.69 (-6.01%) | $34.93 | $32.44 | 1.73 M | $2.38 B |
| 09/28/2026 | $34.86 | $35.07 (0.6%) | $35.64 | $34.43 | 1.28 M | $2.55 B |
| 09/25/2026 | $36.29 | $35.93 (-0.99%) | $37.20 | $35.50 | 1.59 M | $2.61 B |
| 09/24/2026 | $35.35 | $36.02 (1.9%) | $36.27 | $34.43 | 2.11 M | $2.62 B |
| 09/23/2026 | $36.50 | $35.95 (-1.51%) | $37.30 | $34.96 | 1.40 M | $2.61 B |
| 09/22/2026 | $36.99 | $36.91 (-0.22%) | $37.74 | $36.25 | 612.10 K | $2.68 B |
| 09/21/2026 | $35.34 | $36.81 (4.16%) | $36.99 | $35.00 | 1.02 M | $2.67 B |
| 09/18/2026 | $35.04 | $35.00 (-0.11%) | $35.63 | $34.42 | 1.55 M | $2.54 B |
| 09/17/2026 | $36.05 | $35.10 (-2.64%) | $36.45 | $35.05 | 1.18 M | $2.55 B |
| 09/16/2026 | $39.19 | $35.50 (-9.42%) | $39.19 | $35.42 | 1.65 M | $2.58 B |
| 09/15/2026 | $38.36 | $38.95 (1.54%) | $39.03 | $37.75 | 1.47 M | $2.83 B |
| 09/14/2026 | $38.92 | $38.44 (-1.23%) | $39.24 | $37.82 | 1.50 M | $2.79 B |
| 09/11/2026 | $39.82 | $38.66 (-2.91%) | $40.27 | $38.10 | 1.28 M | $2.81 B |
| 09/10/2026 | $40.51 | $39.55 (-2.37%) | $40.90 | $39.29 | 761.49 K | $2.87 B |
| 09/09/2026 | $41.23 | $41.23 (0%) | $44.94 | $40.49 | 1.56 M | $3.00 B |
| 09/08/2026 | $46.84 | $40.38 (-13.79%) | $47.38 | $40.26 | 3.42 M | $2.93 B |
| 09/04/2026 | $47.26 | $47.34 (0.17%) | $48.06 | $46.73 | 281.71 K | $3.44 B |
| 09/03/2026 | $48.21 | $47.34 (-1.8%) | $48.25 | $46.37 | 621.49 K | $3.44 B |
| 09/02/2026 | $47.76 | $47.80 (0.08%) | $48.64 | $46.07 | 1.06 M | $3.47 B |
| 09/01/2026 | $46.02 | $47.13 (2.41%) | $48.03 | $45.58 | 816.63 K | $3.42 B |
| 08/31/2026 | $47.08 | $45.91 (-2.49%) | $47.38 | $45.10 | 1.39 M | $3.34 B |
| 08/28/2026 | $48.93 | $47.37 (-3.19%) | $49.20 | $46.96 | 601.77 K | $3.44 B |
| 08/27/2026 | $49.61 | $49.22 (-0.79%) | $49.81 | $48.50 | 318.92 K | $3.58 B |
| 08/26/2026 | $49.75 | $49.35 (-0.8%) | $50.07 | $48.45 | 937.20 K | $3.59 B |
| 08/25/2026 | $49.65 | $49.92 (0.54%) | $51.02 | $49.37 | 463.89 K | $3.63 B |
| 08/24/2026 | $48.61 | $49.01 (0.82%) | $49.33 | $47.62 | 822.25 K | $3.56 B |
| 08/21/2026 | $50.70 | $49.09 (-3.18%) | $51.11 | $49.01 | 592.57 K | $3.57 B |
| 08/20/2026 | $54.15 | $50.52 (-6.7%) | $54.60 | $50.33 | 1.43 M | $3.67 B |
| 08/19/2026 | $54.30 | $54.13 (-0.31%) | $55.35 | $52.40 | 710.06 K | $3.93 B |
| 08/18/2026 | $53.70 | $53.53 (-0.32%) | $55.60 | $52.58 | 687.40 K | $3.89 B |
| 08/17/2026 | $54.00 | $53.76 (-0.44%) | $54.66 | $53.00 | 305.44 K | $3.91 B |
| 08/14/2026 | $54.61 | $54.51 (-0.18%) | $54.99 | $52.81 | 555.90 K | $3.96 B |
| 08/13/2026 | $53.91 | $54.70 (1.47%) | $55.00 | $52.57 | 444.16 K | $3.97 B |
| 08/12/2026 | $52.55 | $53.91 (2.59%) | $53.92 | $51.00 | 1.51 M | $3.92 B |
| 08/11/2026 | $53.70 | $52.13 (-2.92%) | $53.70 | $51.88 | 471.80 K | $3.79 B |
| 08/10/2026 | $53.19 | $53.81 (1.17%) | $53.87 | $51.87 | 358.69 K | $3.91 B |
| 08/07/2026 | $53.80 | $53.14 (-1.23%) | $54.80 | $50.83 | 329.50 K | $3.86 B |
| 08/06/2026 | $50.02 | $52.62 (5.2%) | $52.78 | $50.02 | 335.51 K | $3.82 B |
| 08/05/2026 | $49.98 | $50.53 (1.1%) | $51.67 | $49.85 | 713.61 K | $3.67 B |
| 08/04/2026 | $49.40 | $49.64 (0.49%) | $50.51 | $48.30 | 876.83 K | $3.61 B |
| 08/03/2026 | $48.04 | $48.36 (0.67%) | $48.71 | $46.58 | 326.40 K | $3.51 B |
| 07/31/2026 | $49.50 | $48.04 (-2.95%) | $49.50 | $46.81 | 407.60 K | $3.49 B |
| 07/30/2026 | $47.29 | $49.47 (4.61%) | $49.62 | $46.40 | 384.07 K | $3.59 B |
| 07/29/2026 | $47.10 | $47.35 (0.53%) | $48.69 | $47.00 | 470.40 K | $3.44 B |
| 07/28/2026 | $48.41 | $47.89 (-1.07%) | $48.41 | $46.79 | 507.63 K | $3.48 B |
| 07/27/2026 | $49.35 | $48.69 (-1.34%) | $51.30 | $48.69 | 464.41 K | $3.54 B |
| 07/24/2026 | $50.76 | $49.12 (-3.23%) | $51.00 | $49.04 | 655.41 K | $3.57 B |
| 07/23/2026 | $50.43 | $50.80 (0.73%) | $52.60 | $49.99 | 665.37 K | $3.69 B |
| 07/22/2026 | $48.80 | $50.41 (3.3%) | $50.48 | $48.80 | 616.80 K | $3.66 B |
| 07/21/2026 | $46.91 | $49.35 (5.2%) | $49.42 | $46.06 | 299.30 K | $3.59 B |
| 07/20/2026 | $48.48 | $46.98 (-3.09%) | $49.46 | $46.21 | 406.85 K | $3.41 B |
| 07/17/2026 | $45.65 | $48.48 (6.2%) | $49.65 | $44.80 | 915.20 K | $3.52 B |
| 07/16/2026 | $49.46 | $46.03 (-6.93%) | $49.46 | $45.97 | 654.23 K | $3.34 B |
| 07/15/2026 | $50.08 | $49.62 (-0.92%) | $50.31 | $48.10 | 684.50 K | $3.61 B |
| 07/14/2026 | $51.60 | $50.59 (-1.96%) | $52.35 | $50.22 | 565.87 K | $3.68 B |
| 07/13/2026 | $52.75 | $51.64 (-2.1%) | $53.00 | $50.50 | 490.99 K | $3.75 B |
| 07/10/2026 | $54.98 | $53.36 (-2.95%) | $54.99 | $52.45 | 736.90 K | $3.88 B |
| 07/09/2026 | $54.08 | $55.14 (1.96%) | $55.48 | $54.00 | 459.92 K | $4.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
