stockNASDAQ: GPCR • 28 Days Updates
Structure Therapeutics Inc. (GPCR)
Showing Closing Date Range from Aug, 17 to Sep, 14, 2026.
Price & Performance Trajectory
Structure Therapeutics Inc.NASDAQ: GPCR
Latest Close
$38.54
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 17 to Sep, 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGPCR session performance
✓ Latest Close USD
$38.54
Latest session close
$-15.23vs period start
Period Return % % GAIN
-28.32%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$55.6 / $37.82
Period range envelope
$17.78channel spread
Total Volume SHARES
18.35M
Period turnover
Avg: 917.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | $38.54 | -0.32% | $39.24 | $37.82 | 296.6K |
| Sep 11, 2026 | $38.66 | -2.25% | $40.27 | $38.10 | 1.28M |
| Sep 10, 2026 | $39.55 | -4.07% | $40.90 | $39.29 | 761.4K |
| Sep 09, 2026 | $41.23 | +2.11% | $44.94 | $40.49 | 1.56M |
| Sep 08, 2026 | $40.38 | -13.79% | $47.38 | $40.26 | 3.41M |
| Sep 04, 2026 | $47.34 | +0.17% | $48.06 | $46.73 | 281.7K |
| Sep 03, 2026 | $47.34 | -1.80% | $48.25 | $46.37 | 621.4K |
| Sep 02, 2026 | $47.80 | +0.08% | $48.64 | $46.07 | 1.06M |
| Sep 01, 2026 | $47.13 | +2.66% | $48.03 | $45.58 | 815.7K |
| Aug 31, 2026 | $45.91 | -3.08% | $47.38 | $45.10 | 1.39M |
| Aug 28, 2026 | $47.37 | -3.76% | $49.20 | $46.96 | 601.7K |
| Aug 27, 2026 | $49.22 | -0.26% | $49.81 | $48.50 | 318.9K |
| Aug 26, 2026 | $49.35 | -1.14% | $50.07 | $48.45 | 937.2K |
| Aug 25, 2026 | $49.92 | +1.86% | $51.02 | $49.37 | 463.8K |
| Aug 24, 2026 | $49.01 | -0.16% | $49.33 | $47.62 | 822.2K |
Page 1 of 2