Structure Therapeutics In... (GPCR)
NASDAQ: GPCR
· Real-Time Price · USD
27.28
0.66 (2.48%)
At close: Oct 03, 2025, 3:59 PM
26.71
-2.09%
After-hours: Oct 03, 2025, 07:26 PM EDT
GPCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.75 | 27.50 | 26.35 | 27.28 | 27.28 | 2.48% | 943,249 |
| Oct 2, 2025 | 26.05 | 26.76 | 25.65 | 26.62 | 26.62 | 2.23% | 1,376,322 |
| Oct 1, 2025 | 27.98 | 28.12 | 25.83 | 26.04 | 26.04 | -7.00% | 843,126 |
| Sep 30, 2025 | 25.33 | 28.07 | 24.99 | 28.00 | 28.00 | 10.67% | 1,347,995 |
| Sep 29, 2025 | 25.04 | 25.76 | 24.63 | 25.30 | 25.30 | 1.20% | 1,058,308 |
| Sep 26, 2025 | 24.85 | 26.15 | 24.56 | 25.00 | 25.00 | 0.04% | 878,300 |
| Sep 25, 2025 | 25.24 | 25.76 | 24.54 | 24.99 | 24.99 | -2.50% | 1,324,800 |
| Sep 24, 2025 | 24.00 | 25.98 | 23.61 | 25.63 | 25.63 | 6.75% | 1,029,837 |
| Sep 23, 2025 | 24.50 | 25.06 | 24.01 | 24.01 | 24.01 | -1.80% | 862,200 |
| Sep 22, 2025 | 24.86 | 24.95 | 23.59 | 24.45 | 24.45 | 3.69% | 1,258,180 |
| Sep 19, 2025 | 23.22 | 23.75 | 22.70 | 23.58 | 23.58 | 1.51% | 1,011,400 |
| Sep 18, 2025 | 22.09 | 23.47 | 21.83 | 23.23 | 23.23 | 7.30% | 788,431 |
| Sep 17, 2025 | 21.79 | 22.52 | 20.92 | 21.65 | 21.65 | -0.64% | 1,383,144 |
| Sep 16, 2025 | 20.04 | 21.80 | 20.04 | 21.79 | 21.79 | 7.87% | 814,608 |
| Sep 15, 2025 | 20.91 | 21.26 | 20.14 | 20.20 | 20.20 | -3.40% | 893,621 |
| Sep 12, 2025 | 20.76 | 21.49 | 20.29 | 20.91 | 20.91 | 0.14% | 1,466,200 |
| Sep 11, 2025 | 20.80 | 21.06 | 20.50 | 20.88 | 20.88 | -0.05% | 429,720 |
| Sep 10, 2025 | 21.21 | 21.42 | 20.56 | 20.89 | 20.89 | -1.69% | 563,300 |
| Sep 9, 2025 | 20.68 | 21.42 | 20.62 | 21.25 | 21.25 | 1.87% | 950,800 |
| Sep 8, 2025 | 22.03 | 22.08 | 20.76 | 20.86 | 20.86 | -5.53% | 783,700 |
Page 1 of 34