Structure Therapeutics Inc. - American Depositary Shares (GPCR)

Historical Prices For Structure Therapeutics Inc. - American Depositary Shares (GPCR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	15.55	17.28	15.31	16.95	1,261,058	16.95
4/01/2025	17.01	17.27	15.71	15.79	2,057,287	15.79
3/31/2025	19.22	19.22	17.24	17.31	1,210,425	17.31
3/28/2025	19.75	19.84	18.87	19.77	448,382	19.77
3/27/2025	19.86	20.44	19.61	19.94	585,488	19.94
3/26/2025	20.15	20.43	19.60	20.00	996,047	20.00
3/25/2025	21.68	21.68	20.10	20.34	737,005	20.34
3/24/2025	21.10	21.71	20.48	21.05	1,120,210	21.05
3/21/2025	21.66	21.90	20.87	20.97	413,328	20.97
3/20/2025	22.41	22.91	21.14	21.87	385,619	21.87
3/19/2025	21.06	23.48	20.94	22.57	802,272	22.57
3/18/2025	21.48	21.87	20.88	21.11	280,278	21.11
3/17/2025	21.00	22.25	20.85	21.79	325,419	21.79
3/14/2025	20.58	21.49	20.27	21.05	801,495	21.05
3/13/2025	21.50	22.52	19.89	20.40	539,346	20.40
3/12/2025	22.26	23.00	21.10	21.42	1,707,741	21.42
3/11/2025	20.02	20.60	19.39	20.53	628,097	20.53
3/10/2025	22.11	22.38	19.96	20.16	859,504	20.16
3/07/2025	23.08	23.29	22.09	22.62	636,425	22.62
3/06/2025	22.00	23.57	21.84	23.53	591,233	23.53
3/05/2025	22.47	23.43	21.79	22.57	690,750	22.57
3/04/2025	22.06	22.80	20.45	22.49	977,699	22.49
3/03/2025	23.77	23.77	21.83	22.34	1,426,485	22.34
2/28/2025	23.20	24.13	21.55	23.75	1,597,506	23.75
2/27/2025	19.96	23.33	19.64	22.82	1,592,478	22.82
2/26/2025	21.23	21.48	19.61	19.88	757,350	19.88
2/25/2025	21.02	21.50	20.12	21.09	611,651	21.09
2/24/2025	23.51	23.79	20.98	21.03	640,436	21.03
2/21/2025	23.40	24.87	23.36	23.77	745,142	23.77
2/20/2025	23.88	24.12	23.04	23.39	519,652	23.39
2/19/2025	22.72	23.89	22.35	23.85	591,737	23.85
2/18/2025	23.99	24.55	22.33	22.72	861,690	22.72
2/14/2025	24.48	25.17	24.23	24.39	431,473	24.39
2/13/2025	24.18	24.59	23.66	24.37	354,893	24.37
2/12/2025	24.41	24.86	23.93	24.33	502,864	24.33
2/11/2025	23.89	25.48	23.65	24.80	1,021,686	24.80
2/10/2025	27.45	27.45	23.80	24.29	1,401,330	24.29
2/07/2025	30.31	30.59	27.27	27.40	1,215,188	27.40
2/06/2025	30.71	30.78	29.58	30.02	969,566	30.02
2/05/2025	30.35	31.33	30.15	30.70	435,268	30.70
2/04/2025	28.39	30.33	27.78	29.95	529,744	29.95
2/03/2025	28.82	29.64	28.28	28.35	531,656	28.35
1/31/2025	30.62	31.72	29.78	29.97	399,073	29.97
1/30/2025	30.94	31.47	30.04	30.32	777,910	30.32
1/29/2025	28.74	31.59	28.74	30.75	2,199,556	30.75
1/28/2025	28.64	29.55	28.34	28.71	510,967	28.71
1/27/2025	27.64	28.54	27.64	28.40	653,937	28.40
1/24/2025	28.00	28.70	27.90	28.22	389,760	28.22
1/23/2025	27.85	28.50	27.15	27.96	725,275	27.96
1/22/2025	28.31	29.00	27.58	27.94	943,141	27.94
1/21/2025	27.34	28.75	26.86	28.34	706,284	28.34
1/17/2025	27.15	27.45	26.50	27.06	846,852	27.06
1/16/2025	27.27	27.44	26.06	26.98	545,344	26.98
1/15/2025	26.59	27.68	25.63	26.89	1,337,618	26.89
1/14/2025	25.13	25.91	24.10	25.38	1,217,949	25.38
1/13/2025	25.16	26.45	23.50	25.16	1,240,795	25.16
1/10/2025	26.47	26.91	24.95	25.26	940,640	25.26
1/08/2025	27.94	27.94	26.30	27.04	1,070,787	27.04
1/07/2025	27.71	28.28	27.07	27.18	510,300	27.18
1/06/2025	28.00	28.39	27.05	27.50	588,085	27.50
1/03/2025	28.23	28.87	27.44	27.76	395,234	27.76