Structure Therapeutics Inc. - American Depositary Shares (NQ: GPCR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	20.02	20.60	19.39	20.53	628,097	+0.37(+1.84%)
Mar 10, 2025	22.11	22.38	19.96	20.16	859,504	-2.46(-10.88%)
Mar 07, 2025	23.08	23.29	22.09	22.62	636,425	-0.91(-3.87%)
Mar 06, 2025	22.00	23.57	21.84	23.53	591,233	+0.96(+4.25%)
Mar 05, 2025	22.47	23.43	21.79	22.57	690,750	+0.08(+0.36%)
Mar 04, 2025	22.06	22.80	20.45	22.49	977,699	+0.15(+0.67%)
Mar 03, 2025	23.77	23.77	21.83	22.34	1,426,485	-1.41(-5.94%)
Feb 28, 2025	23.20	24.12	21.55	23.75	1,597,506	+0.93(+4.08%)
Feb 27, 2025	19.96	23.33	19.64	22.82	1,592,478	+2.94(+14.79%)
Feb 26, 2025	21.23	21.48	19.61	19.88	757,350	-1.21(-5.74%)
Feb 25, 2025	21.02	21.50	20.12	21.09	611,651	+0.06(+0.29%)
Feb 24, 2025	23.51	23.79	20.98	21.03	640,436	-2.73(-11.51%)
Feb 21, 2025	23.40	24.87	23.36	23.77	745,142	+0.38(+1.60%)
Feb 20, 2025	23.88	24.12	23.04	23.39	519,652	-0.46(-1.93%)
Feb 19, 2025	22.72	23.89	22.35	23.85	591,737	+1.13(+4.97%)
Feb 18, 2025	23.99	24.55	22.33	22.72	861,690	-1.67(-6.85%)
Feb 14, 2025	24.48	25.17	24.23	24.39	431,473	+0.02(+0.08%)
Feb 13, 2025	24.18	24.59	23.66	24.37	354,893	+0.04(+0.16%)
Feb 12, 2025	24.41	24.86	23.93	24.33	502,864	-0.47(-1.90%)
Feb 11, 2025	23.89	25.48	23.65	24.80	1,021,686	+0.51(+2.10%)
Feb 10, 2025	27.45	27.45	23.80	24.29	1,401,330	-3.11(-11.35%)
Feb 07, 2025	30.31	30.59	27.27	27.40	1,215,188	-2.62(-8.73%)
Feb 06, 2025	30.71	30.78	29.58	30.02	969,566	-0.68(-2.21%)
Feb 05, 2025	30.35	31.33	30.15	30.70	435,268	+0.75(+2.50%)
Feb 04, 2025	28.39	30.33	27.78	29.95	529,744	+1.60(+5.64%)
Feb 03, 2025	28.82	29.64	28.28	28.35	531,656	-1.62(-5.41%)
Jan 31, 2025	30.62	31.72	29.78	29.97	399,073	-0.35(-1.15%)
Jan 30, 2025	30.94	31.47	30.04	30.32	777,910	-0.43(-1.40%)
Jan 29, 2025	28.74	31.59	28.74	30.75	2,199,556	+2.04(+7.11%)
Jan 28, 2025	28.64	29.55	28.34	28.71	510,967	+0.31(+1.09%)
Jan 27, 2025	27.64	28.54	27.64	28.40	653,937	+0.18(+0.64%)
Jan 24, 2025	28.00	28.70	27.90	28.22	389,760	+0.26(+0.93%)
Jan 23, 2025	27.85	28.50	27.15	27.96	725,275	+0.02(+0.07%)
Jan 22, 2025	28.31	29.00	27.58	27.94	943,141	-0.40(-1.41%)
Jan 21, 2025	27.34	28.75	26.86	28.34	706,284	+1.28(+4.73%)
Jan 17, 2025	27.15	27.45	26.50	27.06	846,852	+0.08(+0.30%)
Jan 16, 2025	27.27	27.44	26.06	26.98	545,344	+0.09(+0.33%)
Jan 15, 2025	26.59	27.68	25.63	26.89	1,337,618	+1.51(+5.95%)
Jan 14, 2025	25.13	25.91	24.10	25.38	1,217,949	+0.22(+0.87%)
Jan 13, 2025	25.16	26.45	23.50	25.16	1,240,795	-0.10(-0.40%)
Jan 10, 2025	26.47	26.91	24.95	25.26	940,640	-1.78(-6.58%)
Jan 08, 2025	27.94	27.94	26.30	27.04	1,070,787	-0.14(-0.52%)
Jan 07, 2025	27.71	28.28	27.07	27.18	510,300	-0.32(-1.16%)
Jan 06, 2025	28.00	28.39	27.05	27.50	588,085	-0.26(-0.94%)
Jan 03, 2025	28.23	28.87	27.44	27.76	395,234	-0.43(-1.53%)