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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	37.43	39.12	37.24	39.04	628,465	+1.60(+4.27%)
Oct 28, 2024	37.84	38.30	36.56	37.44	552,825	-0.15(-0.40%)
Oct 25, 2024	38.23	38.73	37.19	37.59	625,342	+0.13(+0.35%)
Oct 24, 2024	38.40	39.82	37.25	37.46	570,599	-0.61(-1.60%)
Oct 23, 2024	39.52	39.68	37.32	38.07	534,310	-1.34(-3.40%)
Oct 22, 2024	38.76	39.62	37.83	39.41	341,105	+0.59(+1.52%)
Oct 21, 2024	39.40	39.70	38.00	38.82	449,154	-0.68(-1.72%)
Oct 18, 2024	39.98	40.34	39.21	39.50	526,011	-0.12(-0.30%)
Oct 17, 2024	38.85	39.99	37.74	39.62	704,261	+0.63(+1.62%)
Oct 16, 2024	36.10	39.59	36.10	38.99	934,810	+2.69(+7.41%)
Oct 15, 2024	36.37	37.10	34.83	36.30	1,076,265	-0.32(-0.87%)
Oct 14, 2024	38.21	38.74	36.39	36.62	968,977	-1.70(-4.44%)
Oct 11, 2024	38.94	39.50	37.71	38.32	926,188	-0.54(-1.39%)
Oct 10, 2024	39.65	40.84	38.58	38.86	576,583	-1.43(-3.55%)
Oct 09, 2024	40.54	41.35	39.20	40.29	609,679	-0.21(-0.52%)
Oct 08, 2024	40.10	41.97	40.10	40.50	609,421	+0.12(+0.30%)
Oct 07, 2024	43.46	43.46	39.93	40.38	456,253	-2.61(-6.07%)
Oct 04, 2024	42.60	43.09	41.39	42.99	582,158	+0.70(+1.66%)
Oct 03, 2024	43.20	43.29	41.33	42.29	249,068	-1.20(-2.76%)
Oct 02, 2024	42.19	44.40	41.51	43.49	731,317	+1.30(+3.08%)
Oct 01, 2024	43.66	43.88	42.01	42.19	638,043	-1.70(-3.87%)
Sep 30, 2024	42.39	44.72	42.00	43.89	692,459	+2.14(+5.13%)
Sep 27, 2024	41.61	42.84	40.62	41.75	506,388	+0.22(+0.53%)
Sep 26, 2024	42.00	44.79	41.20	41.53	611,759	-0.42(-1.00%)
Sep 25, 2024	44.10	45.19	41.43	41.95	1,269,385	-2.07(-4.70%)
Sep 24, 2024	43.53	45.22	42.70	44.02	1,209,462	+1.67(+3.94%)
Sep 23, 2024	45.00	45.37	42.16	42.35	927,970	+0.43(+1.03%)
Sep 20, 2024	40.55	42.62	39.85	41.92	1,153,500	+3.17(+8.18%)
Sep 19, 2024	39.05	40.29	37.69	38.75	1,171,702	+0.49(+1.28%)
Sep 18, 2024	38.24	39.44	36.72	38.26	829,859	-0.18(-0.47%)
Sep 17, 2024	39.90	40.13	38.39	38.44	380,363	-1.56(-3.90%)
Sep 16, 2024	40.63	41.12	38.50	40.00	474,878	-0.84(-2.06%)
Sep 13, 2024	41.23	42.67	38.27	40.84	1,055,850	+0.55(+1.37%)
Sep 12, 2024	39.79	41.48	38.49	40.29	858,929	+0.65(+1.64%)
Sep 11, 2024	34.42	40.22	34.23	39.64	1,297,844	+5.22(+15.17%)
Sep 10, 2024	35.32	35.70	33.95	34.42	582,438	-0.79(-2.24%)
Sep 09, 2024	37.13	37.39	34.41	35.21	927,999	-1.74(-4.71%)
Sep 06, 2024	38.38	38.44	36.30	36.95	474,831	-1.42(-3.70%)
Sep 05, 2024	37.79	38.75	37.57	38.37	293,963	+0.50(+1.32%)
Sep 04, 2024	37.89	39.30	37.43	37.87	261,526	-0.30(-0.79%)
Sep 03, 2024	37.43	38.72	37.14	38.17	401,355	+0.04(+0.10%)
Aug 30, 2024	38.54	39.26	37.59	38.13	316,901	-0.19(-0.50%)
Aug 29, 2024	39.37	40.00	38.09	38.32	513,529	-1.03(-2.62%)
Aug 28, 2024	41.10	41.48	39.09	39.35	507,518	-1.72(-4.19%)
Aug 27, 2024	40.53	41.17	40.19	41.07	584,329	+0.47(+1.16%)
Aug 26, 2024	39.77	41.13	38.82	40.60	380,732	+0.81(+2.04%)
Aug 23, 2024	38.91	40.27	38.83	39.79	365,729	+0.64(+1.63%)
Aug 22, 2024	41.00	41.41	38.63	39.15	727,135	-0.49(-1.24%)
Aug 21, 2024	40.27	40.74	39.13	39.64	558,504	-0.63(-1.56%)
Aug 20, 2024	39.97	40.81	38.29	40.27	637,969	+0.17(+0.42%)
Aug 19, 2024	37.23	40.53	37.12	40.10	663,996	+2.98(+8.03%)
Aug 16, 2024	36.54	37.78	36.53	37.12	465,565	+0.61(+1.67%)
Aug 15, 2024	36.83	37.67	36.33	36.51	478,195	+0.27(+0.75%)
Aug 14, 2024	35.08	36.38	34.30	36.24	689,783	+1.92(+5.59%)
Aug 13, 2024	33.54	35.67	33.13	34.32	915,192	+1.14(+3.44%)
Aug 12, 2024	34.12	34.49	32.85	33.18	505,445	-0.59(-1.75%)
Aug 09, 2024	35.97	35.97	32.57	33.77	769,472	-0.72(-2.09%)
Aug 08, 2024	34.86	35.88	33.83	34.49	715,224	+0.46(+1.35%)
Aug 07, 2024	35.27	35.40	33.62	34.03	658,737	-1.09(-3.10%)
Aug 06, 2024	36.18	37.29	34.86	35.12	530,045	-0.91(-2.53%)
Aug 05, 2024	33.97	36.40	33.64	36.03	585,727	+0.15(+0.42%)
Aug 02, 2024	35.46	36.09	34.98	35.88	424,605	-0.55(-1.51%)