5 DAY PERFORMANCE
+23.88%
1 MONTH PERFORMANCE
+40.65%
3 MONTH PERFORMANCE
+23.04%
6 MONTH PERFORMANCE
-17.33%
YEAR-TO-DATE PERFORMANCE
-18.76%
1 YEAR PERFORMANCE
+168.03%
Structure Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $48.47 | $49.71 (2.56%) | $50.29 | $48.19 | 885.73 K | $3.60 B |
| 06/25/2026 | $48.19 | $48.25 (0.12%) | $49.94 | $48.17 | 926.53 K | $3.50 B |
| 06/24/2026 | $45.68 | $48.16 (5.43%) | $48.24 | $45.36 | 756.11 K | $3.49 B |
| 06/23/2026 | $44.93 | $45.61 (1.51%) | $46.29 | $43.99 | 1.35 M | $3.30 B |
| 06/22/2026 | $44.51 | $45.51 (2.25%) | $46.78 | $44.44 | 1.15 M | $3.30 B |
| 06/18/2026 | $45.94 | $44.51 (-3.11%) | $47.24 | $44.35 | 1.15 M | $3.22 B |
| 06/17/2026 | $42.79 | $45.00 (5.16%) | $45.75 | $42.79 | 1.03 M | $3.26 B |
| 06/16/2026 | $42.71 | $42.91 (0.47%) | $43.09 | $41.71 | 714.94 K | $3.11 B |
| 06/15/2026 | $43.00 | $43.07 (0.16%) | $43.50 | $42.47 | 711.92 K | $3.12 B |
| 06/12/2026 | $42.50 | $42.93 (1.01%) | $43.50 | $42.01 | 545.99 K | $3.11 B |
| 06/11/2026 | $40.91 | $43.30 (5.84%) | $43.36 | $40.33 | 1.02 M | $3.14 B |
| 06/10/2026 | $40.03 | $41.53 (3.75%) | $43.45 | $40.01 | 1.16 M | $3.01 B |
| 06/09/2026 | $40.00 | $41.25 (3.13%) | $41.80 | $39.10 | 1.87 M | $2.99 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 | $2.72 B |
| 06/04/2026 | $37.90 | $39.06 (3.06%) | $39.71 | $37.90 | 643.20 K | $2.83 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 | $2.69 B |
| 06/01/2026 | $39.34 | $38.55 (-2.01%) | $39.74 | $37.80 | 670.50 K | $2.79 B |
| 05/29/2026 | $41.18 | $39.34 (-4.47%) | $41.18 | $39.06 | 507.10 K | $2.85 B |
| 05/28/2026 | $40.00 | $40.17 (0.43%) | $40.57 | $39.49 | 285.94 K | $2.91 B |
| 05/27/2026 | $39.84 | $39.54 (-0.75%) | $41.50 | $39.27 | 573.85 K | $2.86 B |
| 05/26/2026 | $39.19 | $39.58 (1%) | $39.63 | $38.05 | 398.89 K | $2.87 B |
| 05/22/2026 | $39.20 | $39.19 (-0.03%) | $40.38 | $38.70 | 732.99 K | $2.84 B |
| 05/21/2026 | $37.10 | $38.79 (4.56%) | $38.89 | $36.51 | 500.35 K | $2.81 B |
| 05/20/2026 | $36.05 | $36.87 (2.27%) | $37.94 | $35.86 | 1.34 M | $2.67 B |
| 05/19/2026 | $36.25 | $35.88 (-1.02%) | $37.09 | $35.79 | 593.81 K | $2.60 B |
| 05/18/2026 | $38.63 | $36.11 (-6.52%) | $38.63 | $35.78 | 755.98 K | $2.62 B |
| 05/15/2026 | $39.01 | $38.69 (-0.82%) | $39.80 | $38.27 | 467.34 K | $2.80 B |
| 05/14/2026 | $38.00 | $39.84 (4.84%) | $40.00 | $36.93 | 825.70 K | $2.89 B |
| 05/13/2026 | $37.69 | $38.08 (1.03%) | $38.19 | $36.92 | 458.40 K | $2.76 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 | $3.06 B |
| 04/30/2026 | $41.32 | $41.45 (0.31%) | $42.17 | $40.81 | 1.10 M | $3.00 B |
| 04/29/2026 | $43.31 | $41.37 (-4.48%) | $44.00 | $40.68 | 1.48 M | $3.00 B |
| 04/28/2026 | $45.03 | $43.56 (-3.26%) | $47.32 | $43.21 | 1.11 M | $3.16 B |
| 04/27/2026 | $45.79 | $45.33 (-1%) | $47.49 | $45.16 | 576.58 K | $3.28 B |
| 04/24/2026 | $47.00 | $45.49 (-3.21%) | $47.30 | $45.06 | 835.50 K | $3.30 B |
| 04/23/2026 | $46.50 | $47.02 (1.12%) | $48.03 | $45.78 | 795.93 K | $3.41 B |
| 04/22/2026 | $47.30 | $46.50 (-1.69%) | $47.99 | $46.05 | 688.83 K | $3.37 B |
| 04/21/2026 | $48.06 | $46.83 (-2.56%) | $48.62 | $45.76 | 1.03 M | $3.39 B |
| 04/20/2026 | $50.05 | $48.22 (-3.66%) | $50.70 | $48.00 | 815.77 K | $3.49 B |
| 04/17/2026 | $54.77 | $50.75 (-7.34%) | $54.77 | $50.55 | 917.47 K | $3.68 B |
| 04/16/2026 | $54.63 | $53.50 (-2.07%) | $55.54 | $53.08 | 548.12 K | $3.88 B |
| 04/15/2026 | $52.74 | $54.25 (2.86%) | $54.42 | $51.21 | 1.09 M | $3.93 B |
| 04/14/2026 | $55.32 | $53.22 (-3.8%) | $56.14 | $53.00 | 1.05 M | $3.86 B |
| 04/13/2026 | $53.50 | $54.25 (1.4%) | $56.40 | $53.10 | 469.50 K | $3.93 B |
| 04/10/2026 | $55.11 | $54.51 (-1.09%) | $55.70 | $52.63 | 1.24 M | $3.95 B |
| 04/09/2026 | $52.25 | $55.14 (5.53%) | $55.84 | $52.25 | 589.51 K | $3.99 B |
| 04/08/2026 | $57.00 | $53.11 (-6.82%) | $57.23 | $52.87 | 852.36 K | $3.85 B |
| 04/07/2026 | $51.03 | $54.68 (7.15%) | $54.85 | $50.23 | 966.00 K | $3.96 B |
| 04/06/2026 | $53.48 | $51.77 (-3.2%) | $54.49 | $50.84 | 977.50 K | $3.75 B |
| 04/02/2026 | $48.29 | $53.48 (10.75%) | $55.75 | $48.00 | 1.71 M | $3.87 B |
| 04/01/2026 | $49.46 | $50.17 (1.44%) | $52.47 | $48.84 | 1.36 M | $3.63 B |
| 03/31/2026 | $44.92 | $48.20 (7.3%) | $48.35 | $44.45 | 1.64 M | $3.49 B |
| 03/30/2026 | $45.66 | $43.94 (-3.77%) | $45.80 | $42.72 | 1.01 M | $3.18 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.
