5 DAY PERFORMANCE
+21.57%
1 MONTH PERFORMANCE
+12.84%
3 MONTH PERFORMANCE
-12.00%
6 MONTH PERFORMANCE
-32.66%
YEAR-TO-DATE PERFORMANCE
+1.40%
1 YEAR PERFORMANCE
-18.88%
Structure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.84 | $20.35 (-6.82%) | $22.52 | $19.89 | 460,403 | $384.97 M |
| 03/12/2025 | $22.26 | $21.42 (-3.77%) | $23.00 | $21.10 | 1.57 M | $409.03 M |
| 03/11/2025 | $20.02 | $20.53 (2.55%) | $20.60 | $19.39 | 628,100 | $392.03 M |
| 03/10/2025 | $22.11 | $20.16 (-8.82%) | $22.38 | $19.96 | 859,505 | $384.97 M |
| 03/07/2025 | $23.08 | $22.62 (-1.99%) | $23.29 | $22.09 | 636,425 | $431.94 M |
| 03/06/2025 | $22.00 | $23.53 (6.95%) | $23.57 | $21.85 | 591,233 | $449.32 M |
| 03/05/2025 | $22.47 | $22.57 (0.45%) | $23.43 | $21.79 | 690,800 | $430.99 M |
| 03/04/2025 | $22.06 | $22.49 (1.95%) | $22.80 | $20.45 | 977,700 | $429.46 M |
| 03/03/2025 | $23.77 | $22.34 (-6.02%) | $23.77 | $21.83 | 1.43 M | $426.59 M |
| 02/28/2025 | $23.20 | $23.75 (2.37%) | $24.13 | $21.55 | 1.60 M | $1.25 B |
| 02/27/2025 | $19.96 | $22.82 (14.33%) | $23.33 | $19.64 | 1.59 M | $1.20 B |
| 02/26/2025 | $21.23 | $19.88 (-6.36%) | $21.48 | $19.61 | 757,677 | $1.05 B |
| 02/25/2025 | $21.02 | $21.09 (0.33%) | $21.50 | $20.12 | 611,700 | $1.11 B |
| 02/24/2025 | $23.51 | $21.03 (-10.55%) | $23.79 | $20.98 | 640,845 | $1.11 B |
| 02/21/2025 | $23.40 | $23.77 (1.58%) | $24.87 | $23.36 | 745,142 | $4.70 B |
| 02/20/2025 | $23.88 | $23.39 (-2.05%) | $24.12 | $23.04 | 519,659 | $4.62 B |
| 02/19/2025 | $22.72 | $23.85 (4.97%) | $23.89 | $22.35 | 591,738 | $4.71 B |
| 02/18/2025 | $23.99 | $22.72 (-5.29%) | $24.56 | $22.33 | 862,116 | $4.49 B |
| 02/14/2025 | $24.48 | $24.39 (-0.37%) | $25.17 | $24.23 | 431,500 | $4.82 B |
| 02/13/2025 | $24.18 | $24.37 (0.79%) | $24.59 | $23.66 | 354,904 | $4.82 B |
| 02/12/2025 | $24.41 | $24.33 (-0.33%) | $24.86 | $23.93 | 503,017 | $4.81 B |
| 02/11/2025 | $23.89 | $24.80 (3.81%) | $25.48 | $23.65 | 1.02 M | $4.90 B |
| 02/10/2025 | $27.45 | $24.29 (-11.51%) | $27.45 | $23.80 | 1.40 M | $4.80 B |
| 02/07/2025 | $30.31 | $27.40 (-9.6%) | $30.59 | $27.28 | 1.22 M | $5.42 B |
| 02/06/2025 | $30.71 | $30.02 (-2.25%) | $30.78 | $29.58 | 969,600 | $5.93 B |
| 02/05/2025 | $30.35 | $30.70 (1.15%) | $31.33 | $30.15 | 435,300 | $6.07 B |
| 02/04/2025 | $28.39 | $29.95 (5.49%) | $30.33 | $27.78 | 529,761 | $5.92 B |
| 02/03/2025 | $28.82 | $28.35 (-1.63%) | $29.64 | $28.28 | 531,700 | $5.60 B |
| 01/31/2025 | $30.62 | $29.97 (-2.12%) | $31.72 | $29.78 | 399,100 | $5.92 B |
| 01/30/2025 | $30.94 | $30.32 (-2%) | $31.47 | $30.04 | 778,900 | $5.99 B |
| 01/29/2025 | $28.74 | $30.75 (6.99%) | $31.59 | $28.74 | 2.20 M | $6.08 B |
| 01/28/2025 | $28.64 | $28.71 (0.24%) | $29.55 | $28.34 | 510,967 | $5.67 B |
| 01/27/2025 | $27.64 | $28.40 (2.75%) | $28.54 | $27.64 | 653,958 | $5.61 B |
| 01/24/2025 | $28.00 | $28.22 (0.79%) | $28.70 | $27.90 | 389,800 | $5.58 B |
| 01/23/2025 | $27.85 | $27.96 (0.39%) | $28.51 | $27.15 | 725,545 | $5.53 B |
| 01/22/2025 | $28.31 | $27.94 (-1.31%) | $29.00 | $27.58 | 943,609 | $5.52 B |
| 01/21/2025 | $27.34 | $28.34 (3.66%) | $28.75 | $26.87 | 706,831 | $5.60 B |
| 01/17/2025 | $27.15 | $27.06 (-0.33%) | $27.45 | $26.50 | 846,852 | $5.35 B |
| 01/16/2025 | $27.27 | $26.98 (-1.06%) | $27.44 | $26.06 | 545,492 | $5.33 B |
| 01/15/2025 | $26.59 | $26.89 (1.13%) | $27.68 | $25.63 | 1.34 M | $5.31 B |
| 01/14/2025 | $25.13 | $25.38 (0.99%) | $25.91 | $24.10 | 1.24 M | $5.02 B |
| 01/13/2025 | $25.16 | $25.16 (0%) | $26.45 | $23.50 | 1.24 M | $4.97 B |
| 01/10/2025 | $26.47 | $25.26 (-4.57%) | $26.91 | $24.95 | 940,640 | $4.99 B |
| 01/08/2025 | $27.94 | $27.04 (-3.22%) | $27.94 | $26.30 | 1.07 M | $5.34 B |
| 01/07/2025 | $27.71 | $27.18 (-1.91%) | $28.28 | $27.07 | 511,104 | $5.37 B |
| 01/06/2025 | $28.00 | $27.50 (-1.79%) | $28.39 | $27.05 | 588,604 | $5.44 B |
| 01/03/2025 | $28.23 | $27.76 (-1.66%) | $28.87 | $27.44 | 395,234 | $5.49 B |
| 01/02/2025 | $27.22 | $28.19 (3.56%) | $28.40 | $26.91 | 560,260 | $5.57 B |
| 12/31/2024 | $26.57 | $27.12 (2.07%) | $27.30 | $25.90 | 782,460 | $5.36 B |
| 12/30/2024 | $28.59 | $26.63 (-6.86%) | $28.84 | $26.03 | 791,529 | $5.26 B |
| 12/27/2024 | $29.72 | $29.04 (-2.29%) | $30.44 | $28.87 | 340,400 | $5.74 B |
| 12/26/2024 | $28.53 | $29.54 (3.54%) | $30.43 | $28.05 | 1.12 M | $5.84 B |
| 12/24/2024 | $28.33 | $28.25 (-0.28%) | $28.89 | $27.89 | 247,500 | $5.58 B |
| 12/23/2024 | $28.53 | $28.58 (0.18%) | $29.08 | $27.78 | 697,109 | $5.65 B |
| 12/20/2024 | $30.79 | $27.90 (-9.39%) | $30.88 | $27.48 | 1.76 M | $5.51 B |
| 12/19/2024 | $27.42 | $29.97 (9.3%) | $30.84 | $27.42 | 1.74 M | $5.92 B |
| 12/18/2024 | $29.60 | $27.90 (-5.74%) | $30.00 | $26.23 | 3.41 M | $5.51 B |
| 12/17/2024 | $30.80 | $31.48 (2.21%) | $31.68 | $29.99 | 483,545 | $6.22 B |
| 12/16/2024 | $31.01 | $31.00 (-0.03%) | $32.00 | $30.84 | 406,700 | $6.13 B |
| 12/13/2024 | $32.00 | $31.25 (-2.34%) | $32.82 | $30.81 | 499,739 | $6.18 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.
