5 DAY PERFORMANCE
+44.50%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
-19.37%
6 MONTH PERFORMANCE
+61.43%
YEAR-TO-DATE PERFORMANCE
-18.76%
1 YEAR PERFORMANCE
+136.50%
Structure Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $37.69 | $38.08 (1.03%) | $38.14 | $36.92 | 449.06 K | $2.71 B |
| 05/12/2026 | $38.23 | $37.84 (-1.02%) | $38.90 | $37.43 | 556.85 K | $2.74 B |
| 05/11/2026 | $39.01 | $38.32 (-1.77%) | $40.14 | $37.92 | 694.84 K | $2.78 B |
| 05/08/2026 | $38.16 | $39.10 (2.46%) | $39.92 | $37.69 | 803.11 K | $2.83 B |
| 05/07/2026 | $40.62 | $39.15 (-3.62%) | $40.75 | $38.88 | 985.10 K | $2.84 B |
| 05/06/2026 | $40.76 | $40.84 (0.2%) | $42.31 | $40.63 | 867.40 K | $2.96 B |
| 05/05/2026 | $43.16 | $41.10 (-4.77%) | $44.78 | $40.83 | 765.25 K | $2.98 B |
| 05/04/2026 | $42.15 | $43.04 (2.11%) | $43.71 | $41.82 | 810.10 K | $3.12 B |
| 05/01/2026 | $43.93 | $42.21 (-3.92%) | $44.66 | $41.94 | 1.35 M | $2.50 B |
| 04/30/2026 | $41.32 | $41.45 (0.31%) | $42.17 | $40.81 | 1.10 M | $2.45 B |
| 04/29/2026 | $43.31 | $41.37 (-4.48%) | $44.00 | $40.68 | 1.48 M | $2.45 B |
| 04/28/2026 | $45.03 | $43.56 (-3.26%) | $47.32 | $43.21 | 1.11 M | $2.58 B |
| 04/27/2026 | $45.79 | $45.33 (-1%) | $47.49 | $45.16 | 576.58 K | $2.68 B |
| 04/24/2026 | $47.00 | $45.49 (-3.21%) | $47.30 | $45.06 | 835.50 K | $2.69 B |
| 04/23/2026 | $46.50 | $47.02 (1.12%) | $48.03 | $45.78 | 795.93 K | $2.78 B |
| 04/22/2026 | $47.30 | $46.50 (-1.69%) | $47.99 | $46.05 | 688.83 K | $2.75 B |
| 04/21/2026 | $48.06 | $46.83 (-2.56%) | $48.62 | $45.76 | 1.03 M | $2.77 B |
| 04/20/2026 | $50.05 | $48.22 (-3.66%) | $50.70 | $48.00 | 815.77 K | $2.85 B |
| 04/17/2026 | $54.77 | $50.75 (-7.34%) | $54.77 | $50.55 | 917.47 K | $3.00 B |
| 04/16/2026 | $54.63 | $53.50 (-2.07%) | $55.54 | $53.08 | 548.12 K | $3.17 B |
| 04/15/2026 | $52.74 | $54.25 (2.86%) | $54.42 | $51.21 | 1.09 M | $3.21 B |
| 04/14/2026 | $55.32 | $53.22 (-3.8%) | $56.14 | $53.00 | 1.05 M | $3.15 B |
| 04/13/2026 | $53.50 | $54.25 (1.4%) | $56.40 | $53.10 | 469.50 K | $3.21 B |
| 04/10/2026 | $55.11 | $54.51 (-1.09%) | $55.70 | $52.63 | 1.24 M | $3.23 B |
| 04/09/2026 | $52.25 | $55.14 (5.53%) | $55.84 | $52.25 | 589.51 K | $3.26 B |
| 04/08/2026 | $57.00 | $53.11 (-6.82%) | $57.23 | $52.87 | 852.36 K | $3.14 B |
| 04/07/2026 | $51.03 | $54.68 (7.15%) | $54.85 | $50.23 | 966.00 K | $3.24 B |
| 04/06/2026 | $53.48 | $51.77 (-3.2%) | $54.49 | $50.84 | 977.50 K | $3.06 B |
| 04/02/2026 | $48.29 | $53.48 (10.75%) | $55.75 | $48.00 | 1.71 M | $3.17 B |
| 04/01/2026 | $49.46 | $50.17 (1.44%) | $52.47 | $48.84 | 1.36 M | $2.97 B |
| 03/31/2026 | $44.92 | $48.20 (7.3%) | $48.35 | $44.45 | 1.64 M | $2.85 B |
| 03/30/2026 | $45.66 | $43.94 (-3.77%) | $45.80 | $42.72 | 1.01 M | $2.60 B |
| 03/27/2026 | $46.10 | $45.92 (-0.39%) | $46.54 | $44.77 | 1.30 M | $2.72 B |
| 03/26/2026 | $47.42 | $46.20 (-2.57%) | $48.28 | $46.00 | 702.51 K | $2.73 B |
| 03/25/2026 | $48.83 | $48.13 (-1.43%) | $49.20 | $47.99 | 636.53 K | $2.85 B |
| 03/24/2026 | $48.27 | $47.04 (-2.55%) | $48.67 | $46.75 | 777.27 K | $2.78 B |
| 03/23/2026 | $49.42 | $49.06 (-0.73%) | $51.39 | $48.37 | 1.42 M | $2.90 B |
| 03/20/2026 | $50.07 | $48.59 (-2.96%) | $50.40 | $47.71 | 909.01 K | $2.88 B |
| 03/19/2026 | $50.08 | $50.46 (0.76%) | $51.61 | $49.37 | 901.40 K | $2.99 B |
| 03/18/2026 | $55.47 | $51.89 (-6.45%) | $55.47 | $51.14 | 1.27 M | $3.07 B |
| 03/17/2026 | $56.06 | $56.15 (0.16%) | $57.47 | $53.60 | 1.10 M | $3.32 B |
| 03/16/2026 | $56.58 | $56.65 (0.12%) | $61.20 | $53.06 | 3.19 M | $3.35 B |
| 03/13/2026 | $55.00 | $53.75 (-2.27%) | $56.00 | $52.51 | 587.55 K | $3.18 B |
| 03/12/2026 | $57.46 | $54.58 (-5.01%) | $57.65 | $54.58 | 458.15 K | $3.23 B |
| 03/11/2026 | $58.22 | $58.20 (-0.03%) | $59.55 | $57.33 | 696.25 K | $3.45 B |
| 03/10/2026 | $56.95 | $58.22 (2.23%) | $60.61 | $56.95 | 932.86 K | $3.45 B |
| 03/09/2026 | $56.85 | $56.50 (-0.62%) | $58.88 | $55.00 | 883.17 K | $3.34 B |
| 03/06/2026 | $57.90 | $57.73 (-0.29%) | $59.31 | $57.02 | 820.64 K | $3.42 B |
| 03/05/2026 | $62.75 | $59.70 (-4.86%) | $62.99 | $58.28 | 812.00 K | $3.53 B |
| 03/04/2026 | $63.23 | $63.13 (-0.16%) | $64.99 | $62.50 | 624.20 K | $3.74 B |
| 03/03/2026 | $62.19 | $63.04 (1.37%) | $64.64 | $59.56 | 1.19 M | $3.73 B |
| 03/02/2026 | $61.88 | $62.90 (1.65%) | $64.37 | $61.51 | 518.54 K | $3.72 B |
| 02/27/2026 | $64.13 | $62.98 (-1.79%) | $65.05 | $62.17 | 714.70 K | $3.73 B |
| 02/26/2026 | $66.24 | $64.75 (-2.25%) | $66.25 | $63.07 | 940.34 K | $3.83 B |
| 02/25/2026 | $69.00 | $66.53 (-3.58%) | $69.00 | $66.40 | 460.99 K | $3.94 B |
| 02/24/2026 | $67.12 | $68.91 (2.67%) | $68.96 | $64.83 | 776.46 K | $4.08 B |
| 02/23/2026 | $67.78 | $67.12 (-0.97%) | $68.26 | $66.16 | 801.50 K | $3.97 B |
| 02/20/2026 | $67.11 | $66.55 (-0.83%) | $68.14 | $65.58 | 940.51 K | $3.89 B |
| 02/19/2026 | $68.23 | $67.47 (-1.11%) | $68.23 | $64.96 | 745.73 K | $3.95 B |
| 02/18/2026 | $71.23 | $68.36 (-4.03%) | $71.70 | $68.20 | 1.02 M | $4.00 B |
| 02/17/2026 | $69.61 | $71.41 (2.59%) | $72.31 | $68.65 | 1.00 M | $4.18 B |
| 02/13/2026 | $72.10 | $70.07 (-2.82%) | $73.33 | $69.95 | 1.25 M | $4.10 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.
