Structure Therapeutics Inc. - American Depositary Shares NASDAQ:GPCR Historical Prices

Below are the 271 trading days of historical prices for GPCR.

# Exchange Symbol Date Open High Low Close
271 NASDAQ GPCR Mon, Mar 4, 2024 42.15 43.10 41.45 42.13
270 NASDAQ GPCR Fri, Mar 1, 2024 40.57 42.77 40.56 41.24
269 NASDAQ GPCR Thu, Feb 29, 2024 43.64 44.06 39.92 40.57
268 NASDAQ GPCR Wed, Feb 28, 2024 44.70 44.95 42.79 43.27
267 NASDAQ GPCR Tue, Feb 27, 2024 42.02 43.90 40.64 43.60
266 NASDAQ GPCR Mon, Feb 26, 2024 40.89 41.98 39.88 41.03
265 NASDAQ GPCR Fri, Feb 23, 2024 41.17 42.15 40.31 40.51
264 NASDAQ GPCR Thu, Feb 22, 2024 40.74 42.55 40.52 41.03
263 NASDAQ GPCR Wed, Feb 21, 2024 43.01 43.64 40.64 41.02
262 NASDAQ GPCR Tue, Feb 20, 2024 45.75 47.38 43.05 43.37
261 NASDAQ GPCR Fri, Feb 16, 2024 44.72 46.36 44.22 45.80
260 NASDAQ GPCR Thu, Feb 15, 2024 45.95 45.97 44.00 44.80
259 NASDAQ GPCR Wed, Feb 14, 2024 47.70 48.49 45.04 45.37
258 NASDAQ GPCR Tue, Feb 13, 2024 48.00 48.25 46.03 46.65
257 NASDAQ GPCR Mon, Feb 12, 2024 49.87 50.07 48.10 48.75
256 NASDAQ GPCR Fri, Feb 9, 2024 47.50 49.55 47.10 49.00
255 NASDAQ GPCR Thu, Feb 8, 2024 46.08 48.47 45.31 47.00
254 NASDAQ GPCR Wed, Feb 7, 2024 46.16 46.81 45.73 46.25
253 NASDAQ GPCR Tue, Feb 6, 2024 44.72 46.68 43.94 46.16
252 NASDAQ GPCR Mon, Feb 5, 2024 43.70 45.24 42.98 44.68
251 NASDAQ GPCR Fri, Feb 2, 2024 44.62 44.92 42.89 43.78
250 NASDAQ GPCR Thu, Feb 1, 2024 43.98 45.88 43.45 45.07
249 NASDAQ GPCR Wed, Jan 31, 2024 41.06 44.14 41.01 43.62
248 NASDAQ GPCR Tue, Jan 30, 2024 43.00 45.08 41.13 41.22
247 NASDAQ GPCR Mon, Jan 29, 2024 42.42 44.50 41.78 43.72
246 NASDAQ GPCR Fri, Jan 26, 2024 42.58 42.74 40.75 42.50
245 NASDAQ GPCR Thu, Jan 25, 2024 40.32 42.19 39.76 42.15
244 NASDAQ GPCR Wed, Jan 24, 2024 41.70 41.89 39.96 40.21
243 NASDAQ GPCR Tue, Jan 23, 2024 41.90 42.55 40.94 41.40
242 NASDAQ GPCR Mon, Jan 22, 2024 40.77 41.92 40.06 41.63
241 NASDAQ GPCR Fri, Jan 19, 2024 43.52 43.71 40.69 40.77
240 NASDAQ GPCR Thu, Jan 18, 2024 43.97 44.57 42.86 43.67
239 NASDAQ GPCR Wed, Jan 17, 2024 44.06 45.09 43.53 43.94
238 NASDAQ GPCR Tue, Jan 16, 2024 45.63 46.59 44.15 44.83
237 NASDAQ GPCR Fri, Jan 12, 2024 45.40 45.88 44.16 45.80
236 NASDAQ GPCR Thu, Jan 11, 2024 44.98 46.09 44.00 45.37
235 NASDAQ GPCR Wed, Jan 10, 2024 49.28 49.99 44.91 45.41
234 NASDAQ GPCR Tue, Jan 9, 2024 44.13 50.73 44.11 49.14
233 NASDAQ GPCR Mon, Jan 8, 2024 42.36 44.59 41.06 44.43
232 NASDAQ GPCR Fri, Jan 5, 2024 41.03 42.93 40.61 42.36
231 NASDAQ GPCR Thu, Jan 4, 2024 39.64 41.57 39.64 41.27
230 NASDAQ GPCR Wed, Jan 3, 2024 40.26 40.81 38.66 39.47
229 NASDAQ GPCR Tue, Jan 2, 2024 39.60 41.37 38.76 40.39
228 NASDAQ GPCR Fri, Dec 29, 2023 37.23 40.78 36.50 40.76
227 NASDAQ GPCR Thu, Dec 28, 2023 36.16 37.62 35.56 36.95
226 NASDAQ GPCR Wed, Dec 27, 2023 35.57 36.81 35.22 36.30
225 NASDAQ GPCR Tue, Dec 26, 2023 35.36 37.51 35.36 35.52
224 NASDAQ GPCR Fri, Dec 22, 2023 32.73 36.65 32.73 35.59
223 NASDAQ GPCR Thu, Dec 21, 2023 35.00 35.31 31.56 33.00
222 NASDAQ GPCR Wed, Dec 20, 2023 37.22 39.38 32.88 32.99
221 NASDAQ GPCR Tue, Dec 19, 2023 33.16 38.70 33.10 37.23
220 NASDAQ GPCR Mon, Dec 18, 2023 31.90 40.30 26.61 33.83
219 NASDAQ GPCR Fri, Dec 15, 2023 59.04 60.00 56.63 59.16
218 NASDAQ GPCR Thu, Dec 14, 2023 60.00 60.96 57.88 58.59
217 NASDAQ GPCR Wed, Dec 13, 2023 56.50 59.72 54.17 59.60
216 NASDAQ GPCR Tue, Dec 12, 2023 59.85 60.15 56.06 56.70
215 NASDAQ GPCR Mon, Dec 11, 2023 62.13 62.20 57.70 58.78
214 NASDAQ GPCR Fri, Dec 8, 2023 59.91 62.85 58.94 61.87
213 NASDAQ GPCR Thu, Dec 7, 2023 61.48 62.61 59.59 59.86
212 NASDAQ GPCR Wed, Dec 6, 2023 62.90 63.30 60.38 60.73
211 NASDAQ GPCR Tue, Dec 5, 2023 63.03 64.45 61.50 61.50
210 NASDAQ GPCR Mon, Dec 4, 2023 59.78 66.38 59.58 64.17
209 NASDAQ GPCR Fri, Dec 1, 2023 58.65 60.05 56.25 59.57
208 NASDAQ GPCR Thu, Nov 30, 2023 53.42 57.62 51.55 55.69
207 NASDAQ GPCR Wed, Nov 29, 2023 53.79 53.94 49.78 52.48
206 NASDAQ GPCR Tue, Nov 28, 2023 52.59 54.09 51.79 54.09
205 NASDAQ GPCR Mon, Nov 27, 2023 52.00 52.49 50.38 52.40
204 NASDAQ GPCR Fri, Nov 24, 2023 50.97 53.15 50.97 51.52
203 NASDAQ GPCR Wed, Nov 22, 2023 51.42 52.25 50.44 51.37
202 NASDAQ GPCR Tue, Nov 21, 2023 53.44 54.88 50.87 51.33
201 NASDAQ GPCR Mon, Nov 20, 2023 54.67 56.01 51.55 53.46
200 NASDAQ GPCR Fri, Nov 17, 2023 46.77 53.96 46.72 53.77
199 NASDAQ GPCR Thu, Nov 16, 2023 48.10 48.37 42.25 47.95
198 NASDAQ GPCR Wed, Nov 15, 2023 54.09 56.38 47.83 48.32
197 NASDAQ GPCR Tue, Nov 14, 2023 54.45 55.76 53.10 53.59
196 NASDAQ GPCR Mon, Nov 13, 2023 54.00 55.65 52.99 54.67
195 NASDAQ GPCR Fri, Nov 10, 2023 56.94 57.46 52.36 54.87
194 NASDAQ GPCR Thu, Nov 9, 2023 69.86 69.87 56.56 56.67
193 NASDAQ GPCR Wed, Nov 8, 2023 70.90 72.16 69.37 70.39
192 NASDAQ GPCR Tue, Nov 7, 2023 68.96 71.91 67.03 70.68
191 NASDAQ GPCR Mon, Nov 6, 2023 69.88 70.52 67.09 68.52
190 NASDAQ GPCR Fri, Nov 3, 2023 72.60 72.75 69.13 69.88
189 NASDAQ GPCR Thu, Nov 2, 2023 73.55 74.21 71.00 71.87
188 NASDAQ GPCR Wed, Nov 1, 2023 75.00 75.02 72.18 73.87
187 NASDAQ GPCR Tue, Oct 31, 2023 69.80 74.43 68.01 74.30
186 NASDAQ GPCR Mon, Oct 30, 2023 69.65 71.48 67.31 69.69
185 NASDAQ GPCR Fri, Oct 27, 2023 69.00 69.79 65.57 68.17
184 NASDAQ GPCR Thu, Oct 26, 2023 68.85 70.70 67.80 70.00
183 NASDAQ GPCR Wed, Oct 25, 2023 68.94 68.96 66.73 67.61
182 NASDAQ GPCR Tue, Oct 24, 2023 67.50 69.96 65.17 68.76
181 NASDAQ GPCR Mon, Oct 23, 2023 66.02 68.65 64.28 67.52
180 NASDAQ GPCR Fri, Oct 20, 2023 67.13 69.10 65.97 67.52
179 NASDAQ GPCR Thu, Oct 19, 2023 66.56 67.23 64.31 66.96
178 NASDAQ GPCR Wed, Oct 18, 2023 65.99 66.17 63.21 65.86
177 NASDAQ GPCR Tue, Oct 17, 2023 67.33 68.03 64.60 64.98
176 NASDAQ GPCR Mon, Oct 16, 2023 65.15 66.50 63.25 66.05
175 NASDAQ GPCR Fri, Oct 13, 2023 67.79 67.83 64.50 65.05
174 NASDAQ GPCR Thu, Oct 12, 2023 62.14 66.68 61.95 65.39
173 NASDAQ GPCR Wed, Oct 11, 2023 63.28 64.11 61.69 62.48
172 NASDAQ GPCR Tue, Oct 10, 2023 57.42 62.16 57.42 61.68
171 NASDAQ GPCR Mon, Oct 9, 2023 54.75 59.65 54.50 58.00
170 NASDAQ GPCR Fri, Oct 6, 2023 55.72 56.40 52.59 55.12
169 NASDAQ GPCR Thu, Oct 5, 2023 54.86 55.45 52.25 55.03
168 NASDAQ GPCR Wed, Oct 4, 2023 58.97 59.41 54.15 54.57
167 NASDAQ GPCR Tue, Oct 3, 2023 58.04 60.00 55.80 58.94
166 NASDAQ GPCR Mon, Oct 2, 2023 50.83 60.72 50.37 56.60
165 NASDAQ GPCR Fri, Sep 29, 2023 65.09 65.51 48.55 50.42
164 NASDAQ GPCR Thu, Sep 28, 2023 35.65 38.12 35.11 37.47
163 NASDAQ GPCR Wed, Sep 27, 2023 33.97 36.22 33.39 35.70
162 NASDAQ GPCR Tue, Sep 26, 2023 33.14 35.28 32.21 33.85
161 NASDAQ GPCR Mon, Sep 25, 2023 33.82 34.35 32.18 33.25
160 NASDAQ GPCR Fri, Sep 22, 2023 34.45 35.04 33.31 34.00
159 NASDAQ GPCR Thu, Sep 21, 2023 34.83 35.24 33.98 34.15
158 NASDAQ GPCR Wed, Sep 20, 2023 34.79 35.53 34.38 34.90
157 NASDAQ GPCR Tue, Sep 19, 2023 35.14 35.77 34.60 35.20
156 NASDAQ GPCR Mon, Sep 18, 2023 31.35 36.25 31.19 35.85
155 NASDAQ GPCR Fri, Sep 15, 2023 31.46 32.96 31.46 32.65
154 NASDAQ GPCR Thu, Sep 14, 2023 30.40 32.21 30.21 31.39
153 NASDAQ GPCR Wed, Sep 13, 2023 28.52 30.50 28.29 30.00
152 NASDAQ GPCR Tue, Sep 12, 2023 29.29 29.41 27.97 28.47
151 NASDAQ GPCR Mon, Sep 11, 2023 29.48 29.48 29.48 29.48
150 NASDAQ GPCR Fri, Sep 8, 2023 28.79 29.00 27.23 28.07
149 NASDAQ GPCR Thu, Sep 7, 2023 28.26 29.08 27.92 28.57
148 NASDAQ GPCR Wed, Sep 6, 2023 28.85 29.30 28.13 28.37
147 NASDAQ GPCR Tue, Sep 5, 2023 29.36 29.60 28.60 29.08
146 NASDAQ GPCR Fri, Sep 1, 2023 28.55 29.71 27.93 29.37
145 NASDAQ GPCR Thu, Aug 31, 2023 28.16 29.06 27.52 28.19
144 NASDAQ GPCR Wed, Aug 30, 2023 28.73 29.87 28.43 28.71
143 NASDAQ GPCR Tue, Aug 29, 2023 30.36 30.49 28.38 29.01
142 NASDAQ GPCR Mon, Aug 28, 2023 30.10 31.40 29.67 31.30
141 NASDAQ GPCR Fri, Aug 25, 2023 29.50 29.82 27.92 29.67
140 NASDAQ GPCR Thu, Aug 24, 2023 29.99 30.09 28.09 28.54
139 NASDAQ GPCR Wed, Aug 23, 2023 28.86 30.00 28.12 30.00
138 NASDAQ GPCR Tue, Aug 22, 2023 29.01 29.70 28.89 28.95
137 NASDAQ GPCR Mon, Aug 21, 2023 27.35 29.26 27.29 29.01
136 NASDAQ GPCR Fri, Aug 18, 2023 27.29 28.35 27.00 27.88
135 NASDAQ GPCR Thu, Aug 17, 2023 26.05 27.70 25.57 27.53
134 NASDAQ GPCR Wed, Aug 16, 2023 27.20 27.57 26.48 27.08
133 NASDAQ GPCR Tue, Aug 15, 2023 27.24 27.62 26.65 27.30
132 NASDAQ GPCR Mon, Aug 14, 2023 27.42 28.00 26.44 27.13
131 NASDAQ GPCR Fri, Aug 11, 2023 28.33 29.73 27.34 27.57
130 NASDAQ GPCR Thu, Aug 10, 2023 28.43 29.96 27.53 29.35
129 NASDAQ GPCR Wed, Aug 9, 2023 32.50 32.50 27.79 28.11
128 NASDAQ GPCR Tue, Aug 8, 2023 28.65 31.74 28.51 30.00
127 NASDAQ GPCR Mon, Aug 7, 2023 28.94 28.98 25.86 26.49
126 NASDAQ GPCR Fri, Aug 4, 2023 31.53 31.90 27.77 29.25
125 NASDAQ GPCR Thu, Aug 3, 2023 31.22 32.50 31.22 31.72
124 NASDAQ GPCR Wed, Aug 2, 2023 36.25 36.25 30.00 31.86
123 NASDAQ GPCR Tue, Aug 1, 2023 36.72 37.67 35.82 36.42
122 NASDAQ GPCR Mon, Jul 31, 2023 36.28 37.40 35.30 36.83
121 NASDAQ GPCR Fri, Jul 28, 2023 35.18 36.92 35.18 36.22
120 NASDAQ GPCR Thu, Jul 27, 2023 36.40 36.40 34.59 34.60
119 NASDAQ GPCR Wed, Jul 26, 2023 34.97 36.66 34.60 35.47
118 NASDAQ GPCR Tue, Jul 25, 2023 35.25 35.96 33.65 35.14
117 NASDAQ GPCR Mon, Jul 24, 2023 34.08 36.58 33.90 35.04
116 NASDAQ GPCR Fri, Jul 21, 2023 34.73 34.95 33.26 34.08
115 NASDAQ GPCR Thu, Jul 20, 2023 33.48 34.14 32.80 33.89
114 NASDAQ GPCR Wed, Jul 19, 2023 33.25 33.90 32.26 33.23
113 NASDAQ GPCR Tue, Jul 18, 2023 35.11 36.99 32.74 32.97
112 NASDAQ GPCR Mon, Jul 17, 2023 34.48 35.64 32.90 35.25
111 NASDAQ GPCR Fri, Jul 14, 2023 31.40 34.41 30.70 33.70
110 NASDAQ GPCR Thu, Jul 13, 2023 33.46 34.22 30.66 31.48
109 NASDAQ GPCR Wed, Jul 12, 2023 33.56 34.42 32.90 33.45
108 NASDAQ GPCR Tue, Jul 11, 2023 35.11 35.80 32.20 33.27
107 NASDAQ GPCR Mon, Jul 10, 2023 34.90 35.47 34.48 35.19
106 NASDAQ GPCR Fri, Jul 7, 2023 35.66 36.07 34.85 35.04
105 NASDAQ GPCR Thu, Jul 6, 2023 36.01 36.89 33.72 35.92
104 NASDAQ GPCR Wed, Jul 5, 2023 41.38 42.52 36.23 36.60
103 NASDAQ GPCR Mon, Jul 3, 2023 41.73 42.12 40.00 41.60
102 NASDAQ GPCR Fri, Jun 30, 2023 40.50 42.55 40.08 41.57
101 NASDAQ GPCR Thu, Jun 29, 2023 39.05 40.82 38.63 40.49
100 NASDAQ GPCR Wed, Jun 28, 2023 37.54 39.47 36.88 39.05
99 NASDAQ GPCR Tue, Jun 27, 2023 34.70 37.91 31.03 37.53
98 NASDAQ GPCR Mon, Jun 26, 2023 30.14 35.66 30.14 34.70
97 NASDAQ GPCR Fri, Jun 23, 2023 32.00 32.03 28.62 29.32
96 NASDAQ GPCR Thu, Jun 22, 2023 32.01 32.44 31.68 32.00
95 NASDAQ GPCR Wed, Jun 21, 2023 31.80 32.64 31.12 32.22
94 NASDAQ GPCR Tue, Jun 20, 2023 31.85 32.84 30.00 31.85
93 NASDAQ GPCR Fri, Jun 16, 2023 31.25 33.00 30.70 31.98
92 NASDAQ GPCR Thu, Jun 15, 2023 31.00 32.88 29.58 30.94
91 NASDAQ GPCR Wed, Jun 14, 2023 33.00 33.16 30.92 30.95
90 NASDAQ GPCR Tue, Jun 13, 2023 32.83 33.63 32.05 32.75
89 NASDAQ GPCR Mon, Jun 12, 2023 34.01 34.34 31.42 32.72
88 NASDAQ GPCR Fri, Jun 9, 2023 33.89 34.84 33.00 34.01
87 NASDAQ GPCR Thu, Jun 8, 2023 31.97 35.00 31.85 33.95
86 NASDAQ GPCR Wed, Jun 7, 2023 33.13 33.13 31.24 31.75
85 NASDAQ GPCR Tue, Jun 6, 2023 31.84 33.35 31.46 32.70
84 NASDAQ GPCR Mon, Jun 5, 2023 32.27 32.83 31.13 31.69
83 NASDAQ GPCR Fri, Jun 2, 2023 32.04 32.69 30.98 31.93
82 NASDAQ GPCR Thu, Jun 1, 2023 32.65 32.69 31.20 32.07
81 NASDAQ GPCR Wed, May 31, 2023 31.08 33.27 31.08 32.00
80 NASDAQ GPCR Tue, May 30, 2023 32.70 34.90 30.61 31.67
79 NASDAQ GPCR Fri, May 26, 2023 29.36 36.00 28.85 32.00
78 NASDAQ GPCR Thu, May 25, 2023 27.96 29.86 26.60 29.10
77 NASDAQ GPCR Wed, May 24, 2023 27.00 29.90 25.43 26.96
76 NASDAQ GPCR Tue, May 23, 2023 24.46 26.81 24.14 26.59
75 NASDAQ GPCR Mon, May 22, 2023 23.81 25.14 23.73 24.46
74 NASDAQ GPCR Fri, May 19, 2023 22.83 24.74 22.10 24.24
73 NASDAQ GPCR Thu, May 18, 2023 23.65 23.85 21.79 22.52
72 NASDAQ GPCR Wed, May 17, 2023 24.75 25.20 23.00 23.22
71 NASDAQ GPCR Tue, May 16, 2023 25.31 25.79 23.81 24.70
70 NASDAQ GPCR Mon, May 15, 2023 26.14 28.81 24.62 26.00
69 NASDAQ GPCR Fri, May 12, 2023 25.38 27.50 24.36 26.40
68 NASDAQ GPCR Thu, May 11, 2023 24.30 25.50 23.39 25.00
67 NASDAQ GPCR Wed, May 10, 2023 23.53 24.74 23.20 24.25
66 NASDAQ GPCR Tue, May 9, 2023 24.49 24.50 22.99 23.43
65 NASDAQ GPCR Mon, May 8, 2023 23.50 24.36 22.95 24.00
64 NASDAQ GPCR Fri, May 5, 2023 23.25 23.70 23.00 23.65
63 NASDAQ GPCR Thu, May 4, 2023 24.10 24.31 23.02 23.77
62 NASDAQ GPCR Wed, May 3, 2023 24.01 25.00 23.34 24.25
61 NASDAQ GPCR Tue, May 2, 2023 23.97 25.00 23.40 23.89
60 NASDAQ GPCR Mon, May 1, 2023 25.48 25.48 23.33 24.50
59 NASDAQ GPCR Fri, Apr 28, 2023 24.05 25.82 23.92 25.43
58 NASDAQ GPCR Thu, Apr 27, 2023 23.91 23.91 23.91 23.91
57 NASDAQ GPCR Wed, Apr 26, 2023 23.80 23.80 23.60 23.60
56 NASDAQ GPCR Tue, Apr 25, 2023 24.24 24.24 23.60 23.60
55 NASDAQ GPCR Mon, Apr 24, 2023 24.75 24.75 23.75 24.04
54 NASDAQ GPCR Fri, Apr 21, 2023 24.50 25.00 24.46 25.00
53 NASDAQ GPCR Thu, Apr 20, 2023 24.08 24.24 24.08 24.14
52 NASDAQ GPCR Wed, Apr 19, 2023 24.31 24.31 23.31 23.78
51 NASDAQ GPCR Tue, Apr 18, 2023 24.00 25.00 23.58 24.40
50 NASDAQ GPCR Mon, Apr 17, 2023 24.02 25.00 24.02 25.00
49 NASDAQ GPCR Fri, Apr 14, 2023 24.20 25.00 24.01 24.28
48 NASDAQ GPCR Thu, Apr 13, 2023 24.00 25.00 23.78 24.51
47 NASDAQ GPCR Wed, Apr 12, 2023 23.95 24.71 22.81 23.77
46 NASDAQ GPCR Tue, Apr 11, 2023 24.84 24.84 23.98 24.11
45 NASDAQ GPCR Mon, Apr 10, 2023 24.20 25.09 24.12 24.73
44 NASDAQ GPCR Thu, Apr 6, 2023 24.70 27.48 23.96 24.50
43 NASDAQ GPCR Wed, Apr 5, 2023 24.31 26.25 22.74 25.00
42 NASDAQ GPCR Tue, Apr 4, 2023 25.93 26.68 24.72 24.72
41 NASDAQ GPCR Mon, Apr 3, 2023 23.27 27.44 23.00 26.15
40 NASDAQ GPCR Fri, Mar 31, 2023 22.02 23.80 22.02 23.79
39 NASDAQ GPCR Thu, Mar 30, 2023 22.51 22.81 21.84 22.10
38 NASDAQ GPCR Wed, Mar 29, 2023 21.99 23.55 21.58 22.35
37 NASDAQ GPCR Tue, Mar 28, 2023 23.98 24.94 21.21 21.21
36 NASDAQ GPCR Mon, Mar 27, 2023 22.79 25.50 22.59 23.90
35 NASDAQ GPCR Fri, Mar 24, 2023 22.53 23.08 22.15 22.75
34 NASDAQ GPCR Thu, Mar 23, 2023 22.96 23.56 22.50 22.95
33 NASDAQ GPCR Wed, Mar 22, 2023 22.56 24.49 22.35 22.43
32 NASDAQ GPCR Tue, Mar 21, 2023 24.25 24.25 22.36 22.46
31 NASDAQ GPCR Mon, Mar 20, 2023 22.35 24.05 22.35 22.66
30 NASDAQ GPCR Fri, Mar 17, 2023 23.67 25.34 21.70 23.12
29 NASDAQ GPCR Thu, Mar 16, 2023 23.05 24.56 22.11 23.69
28 NASDAQ GPCR Wed, Mar 15, 2023 22.51 24.12 21.12 23.05
27 NASDAQ GPCR Tue, Mar 14, 2023 23.00 24.25 22.64 22.97
26 NASDAQ GPCR Mon, Mar 13, 2023 23.20 24.37 22.50 23.16
25 NASDAQ GPCR Fri, Mar 10, 2023 24.31 25.59 23.00 23.54
24 NASDAQ GPCR Thu, Mar 9, 2023 24.07 24.58 23.15 23.67
23 NASDAQ GPCR Wed, Mar 8, 2023 25.50 26.65 24.02 24.56
22 NASDAQ GPCR Tue, Mar 7, 2023 26.47 27.49 25.00 25.92
21 NASDAQ GPCR Mon, Mar 6, 2023 27.40 27.73 25.60 26.00
20 NASDAQ GPCR Fri, Mar 3, 2023 24.03 28.00 23.99 26.55
19 NASDAQ GPCR Thu, Mar 2, 2023 22.88 23.07 22.50 22.83
18 NASDAQ GPCR Wed, Mar 1, 2023 27.00 30.00 22.60 22.93
17 NASDAQ GPCR Tue, Feb 28, 2023 24.20 27.89 24.20 25.56
16 NASDAQ GPCR Mon, Feb 27, 2023 24.44 24.60 23.11 24.00
15 NASDAQ GPCR Fri, Feb 24, 2023 24.00 26.56 23.98 24.30
14 NASDAQ GPCR Thu, Feb 23, 2023 23.50 24.31 22.57 24.31
13 NASDAQ GPCR Wed, Feb 22, 2023 21.99 23.87 20.94 23.47
12 NASDAQ GPCR Tue, Feb 21, 2023 22.00 22.00 20.80 21.50
11 NASDAQ GPCR Fri, Feb 17, 2023 21.64 22.65 21.25 22.14
10 NASDAQ GPCR Thu, Feb 16, 2023 22.72 23.25 21.60 21.80
9 NASDAQ GPCR Wed, Feb 15, 2023 23.31 24.00 22.80 23.12
8 NASDAQ GPCR Tue, Feb 14, 2023 23.52 25.53 22.80 23.55
7 NASDAQ GPCR Mon, Feb 13, 2023 22.96 26.51 22.65 23.70
6 NASDAQ GPCR Fri, Feb 10, 2023 23.01 23.98 22.51 23.00
5 NASDAQ GPCR Thu, Feb 9, 2023 23.60 23.73 22.47 22.65
4 NASDAQ GPCR Wed, Feb 8, 2023 23.60 24.00 22.30 23.25
3 NASDAQ GPCR Tue, Feb 7, 2023 25.20 27.00 23.18 24.12
2 NASDAQ GPCR Mon, Feb 6, 2023 24.34 26.00 22.29 24.75
1 NASDAQ GPCR Fri, Feb 3, 2023 25.00 27.46 23.00 26.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024