Skip to main content
GPCR logo

Structure Therapeutics Inc.

GPCRNASDAQHealthcareBiotechnology

$21.10Today:- (-)1Y −17.43%

As of Oct 26, 2026 close

Market cap
$1.53B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$20.73$94.90
Volume (live)
-
Avg. volume (3M)
1.38M

Structure Therapeutics (GPCR) Historical Stock Prices

Analyze Structure Therapeutics (GPCR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Structure Therapeutics (GPCR) Interactive Price Chart

Interactive historical price chart showing Structure Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

GPCR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GPCR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.1621.9821.0521.1021.10688.97K
Oct 23, 202621.7921.9721.1321.1921.19798.11K
Oct 22, 202621.7222.5521.7221.9321.93702.38K
Oct 21, 202623.0023.3221.7722.0122.01804.46K
Oct 20, 202622.1123.8322.1122.8822.881.41M
Oct 19, 202621.0822.2520.7422.0122.011.31M
Oct 16, 202622.1522.2020.7321.0821.081.16M
Oct 15, 202621.8922.6121.8122.1922.191.41M
Oct 14, 202622.4622.8921.5521.8821.882.07M
Oct 13, 202623.9224.0322.1022.3122.311.44M
Oct 12, 202625.2525.5023.8923.9123.911.66M
Oct 9, 202625.7326.1525.2925.5425.54593.23K
Oct 8, 202626.5726.8025.0925.6725.67939.74K
Oct 7, 202627.1428.0526.3826.6826.681.05M
Oct 6, 202627.5527.8526.6927.4727.471.42M
Oct 5, 202628.1028.2026.4127.5927.591.87M
Oct 2, 202628.9929.2527.5727.6727.671.72M
Oct 1, 202631.2731.3928.9328.9828.982.59M
Sep 30, 202633.0533.0531.0831.2731.272.20M
Sep 29, 202634.7834.9332.4432.6932.691.73M
Sep 28, 202634.8635.6434.4335.0635.061.28M
Sep 25, 202636.2937.2035.5035.9335.931.59M
Sep 24, 202635.3536.2734.4336.0236.022.11M
Sep 23, 202636.5037.3034.9635.9535.951.40M
Sep 22, 202636.9937.7436.2536.9136.91612.10K
Sep 21, 202635.3436.9935.0036.8136.811.02M
Sep 18, 202635.0435.6334.4135.0035.001.55M
Sep 17, 202636.0536.4535.0535.1035.101.18M
Sep 16, 202639.1939.1935.4235.5035.501.65M
Sep 15, 202638.3639.0337.7538.9538.951.47M
Sep 14, 202638.9239.2437.8238.4438.441.50M
Sep 11, 202639.8240.2738.1038.6638.661.28M
Sep 10, 202640.5140.9039.2939.5539.55761.49K
Sep 9, 202641.2344.9440.4941.2341.231.56M
Sep 8, 202646.8447.3840.2640.3840.383.42M
Sep 4, 202647.2648.0546.7347.3447.34281.71K
Sep 3, 202648.2148.2546.3747.3447.34621.49K
Sep 2, 202647.7648.6446.0747.8047.801.06M
Sep 1, 202646.0248.0345.5847.1347.13816.63K
Aug 31, 202647.0847.3845.1045.9145.911.39M
Aug 28, 202648.9349.2046.9647.3747.37601.77K
Aug 27, 202649.6149.8148.5049.2249.22318.92K
Aug 26, 202649.7550.0648.4549.3549.35937.16K
Aug 25, 202649.6551.0249.3749.9249.92463.89K
Aug 24, 202648.6149.3347.6249.0149.01822.25K
Aug 21, 202650.7051.1149.0149.0949.09592.57K
Aug 20, 202654.1554.6050.3350.5250.521.43M
Aug 19, 202654.3055.3552.4054.1354.13710.05K
Aug 18, 202653.7055.6052.5853.5353.53687.39K
Aug 17, 202654.0054.6653.0053.7653.76305.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.