5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
+15.02%
3 MONTH PERFORMANCE
+44.17%
6 MONTH PERFORMANCE
-18.01%
YEAR-TO-DATE PERFORMANCE
-18.76%
1 YEAR PERFORMANCE
+188.12%
Structure Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $55.76 | $54.89 (-1.56%) | $56.34 | $52.90 | 858.10 K | $3.99 B |
| 07/07/2026 | $55.12 | $56.63 (2.74%) | $57.07 | $54.15 | 608.15 K | $4.11 B |
| 07/06/2026 | $53.20 | $54.75 (2.91%) | $55.10 | $52.56 | 510.57 K | $3.98 B |
| 07/02/2026 | $51.43 | $53.45 (3.93%) | $54.24 | $51.02 | 592.50 K | $3.88 B |
| 07/01/2026 | $53.93 | $52.12 (-3.36%) | $54.66 | $51.25 | 1.66 M | $3.79 B |
| 06/30/2026 | $51.69 | $53.67 (3.83%) | $55.00 | $51.69 | 1.19 M | $3.90 B |
| 06/29/2026 | $49.71 | $51.69 (3.98%) | $51.86 | $49.11 | 778.67 K | $3.76 B |
| 06/26/2026 | $48.47 | $49.71 (2.56%) | $50.29 | $48.19 | 885.73 K | $3.61 B |
| 06/25/2026 | $48.19 | $48.25 (0.12%) | $49.94 | $48.17 | 926.53 K | $3.51 B |
| 06/24/2026 | $45.68 | $48.16 (5.43%) | $48.24 | $45.36 | 756.11 K | $3.50 B |
| 06/23/2026 | $44.93 | $45.61 (1.51%) | $46.29 | $43.99 | 1.35 M | $3.31 B |
| 06/22/2026 | $44.51 | $45.51 (2.25%) | $46.78 | $44.44 | 1.15 M | $3.31 B |
| 06/18/2026 | $45.94 | $44.51 (-3.11%) | $47.24 | $44.35 | 1.15 M | $3.23 B |
| 06/17/2026 | $42.79 | $45.00 (5.16%) | $45.75 | $42.79 | 1.03 M | $3.27 B |
| 06/16/2026 | $42.71 | $42.91 (0.47%) | $43.09 | $41.71 | 714.94 K | $3.12 B |
| 06/15/2026 | $43.00 | $43.07 (0.16%) | $43.50 | $42.47 | 711.92 K | $3.13 B |
| 06/12/2026 | $42.50 | $42.93 (1.01%) | $43.50 | $42.01 | 545.99 K | $3.12 B |
| 06/11/2026 | $40.91 | $43.30 (5.84%) | $43.36 | $40.33 | 1.02 M | $3.15 B |
| 06/10/2026 | $40.03 | $41.53 (3.75%) | $43.45 | $40.01 | 1.16 M | $3.02 B |
| 06/09/2026 | $40.00 | $41.25 (3.13%) | $41.80 | $39.10 | 1.87 M | $3.00 B |
| 06/08/2026 | $37.47 | $37.77 (0.8%) | $38.68 | $36.45 | 764.70 K | $2.74 B |
| 06/05/2026 | $38.71 | $37.58 (-2.92%) | $39.82 | $37.39 | 520.90 K | $2.73 B |
| 06/04/2026 | $37.90 | $39.06 (3.06%) | $39.71 | $37.90 | 643.20 K | $2.84 B |
| 06/03/2026 | $37.40 | $37.50 (0.27%) | $38.03 | $36.53 | 473.45 K | $2.72 B |
| 06/02/2026 | $37.99 | $37.19 (-2.11%) | $38.65 | $36.75 | 854.47 K | $2.70 B |
| 06/01/2026 | $39.34 | $38.55 (-2.01%) | $39.74 | $37.80 | 670.50 K | $2.80 B |
| 05/29/2026 | $41.18 | $39.34 (-4.47%) | $41.18 | $39.06 | 507.10 K | $2.86 B |
| 05/28/2026 | $40.00 | $40.17 (0.43%) | $40.57 | $39.49 | 285.94 K | $2.92 B |
| 05/27/2026 | $39.84 | $39.54 (-0.75%) | $41.50 | $39.27 | 573.85 K | $2.87 B |
| 05/26/2026 | $39.19 | $39.58 (1%) | $39.63 | $38.05 | 398.89 K | $2.88 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.
