GPCR Historical Prices

Summary

Key Stock Metrics

18.87

(March 28, 2025)

52-Week Low

62.74

(June 3, 2024)

52-Week High

75.02

(November 1, 2023)

All-Time High

19.77

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-02-03 25.00 27.46 23.00 26.00 1783144
2023-02-06 24.34 26.00 22.29 24.75 114407
2023-02-07 25.20 27.00 23.18 24.12 105701
2023-02-08 23.60 24.00 22.30 23.25 285568
2023-02-09 23.60 23.73 22.47 22.65 42694
2023-02-10 23.01 23.98 22.51 23.00 15636
2023-02-13 22.96 26.51 22.65 23.70 147510
2023-02-14 23.52 25.53 22.80 23.55 179041
2023-02-15 23.31 24.00 22.80 23.12 48692
2023-02-16 22.72 23.25 21.60 21.80 67734
2023-02-17 21.64 22.65 21.25 22.14 49149
2023-02-21 22.00 22.00 20.80 21.50 24247
2023-02-22 21.99 23.87 20.94 23.47 81723
2023-02-23 23.50 24.31 22.57 24.31 19342
2023-02-24 24.00 26.56 23.98 24.30 27469
2023-02-27 24.44 24.60 23.11 24.00 8646
2023-02-28 24.20 27.89 24.20 25.56 60619
2023-03-01 27.00 30.00 22.60 22.93 73362
2023-03-02 22.88 23.07 22.50 22.83 34722
2023-03-03 24.03 28.00 23.99 26.55 142090
2023-03-06 27.40 27.73 25.60 26.00 31748
2023-03-07 26.47 27.49 25.00 25.92 55895
2023-03-08 25.50 26.65 24.02 24.56 40926
2023-03-09 24.07 24.58 23.15 23.67 55447
2023-03-10 24.31 25.59 23.00 23.54 24433
2023-03-13 23.20 24.37 22.50 23.16 44168
2023-03-14 23.00 24.25 22.64 22.97 52282
2023-03-15 22.51 24.12 21.12 23.05 100621
2023-03-16 23.05 24.56 22.11 23.69 104732
2023-03-17 23.67 25.34 21.70 23.12 98987
2023-03-20 22.35 24.05 22.35 22.66 67505
2023-03-21 24.25 24.25 22.36 22.46 26872
2023-03-22 22.56 24.49 22.35 22.43 44281
2023-03-23 22.96 23.56 22.50 22.95 13983
2023-03-24 22.53 23.08 22.15 22.75 33669
2023-03-27 22.79 25.50 22.59 23.90 124866
2023-03-28 23.98 24.94 21.21 21.21 42414
2023-03-29 21.99 23.55 21.58 22.35 89662
2023-03-30 22.51 22.81 21.84 22.10 27713
2023-03-31 22.02 23.80 22.02 23.79 23051
2023-04-03 23.27 27.44 23.00 26.15 131670
2023-04-04 25.93 26.68 24.72 24.72 23510
2023-04-05 24.31 26.25 22.74 25.00 28470
2023-04-06 24.70 27.48 23.96 24.50 34965
2023-04-10 24.20 25.09 24.12 24.73 37667
2023-04-11 24.84 24.84 23.98 24.11 50191
2023-04-12 23.95 24.71 22.81 23.77 156044
2023-04-13 24.00 25.00 23.78 24.51 49080
2023-04-14 24.20 25.00 24.01 24.28 12358
2023-04-17 24.02 25.00 24.02 25.00 21177
2023-04-18 24.00 25.00 23.58 24.40 31250
2023-04-19 24.31 24.31 23.31 23.78 20422
2023-04-20 24.08 24.24 24.08 24.14 1445
2023-04-21 24.50 25.00 24.46 25.00 123780
2023-04-24 24.75 24.75 23.75 24.04 1622
2023-04-25 24.24 24.24 23.60 23.60 936
2023-04-26 23.80 23.80 23.60 23.60 1893
2023-04-27 23.91 23.91 23.91 23.91 419
2023-04-28 24.05 25.82 23.92 25.43 15619
2023-05-01 25.48 25.48 23.33 24.50 77850
2023-05-02 23.97 25.00 23.40 23.89 15744
2023-05-03 24.01 25.00 23.34 24.25 71685
2023-05-04 24.10 24.31 23.02 23.77 5294
2023-05-05 23.25 23.70 23.00 23.65 36536
2023-05-08 23.50 24.36 22.95 24.00 121115
2023-05-09 24.49 24.50 22.99 23.43 29297
2023-05-10 23.53 24.74 23.20 24.25 59320
2023-05-11 24.30 25.50 23.39 25.00 31440
2023-05-12 25.38 27.50 24.36 26.40 61708
2023-05-15 26.14 28.81 24.62 26.00 32210
2023-05-16 25.31 25.79 23.81 24.70 28926
2023-05-17 24.75 25.20 23.00 23.22 19877
2023-05-18 23.65 23.85 21.79 22.52 78783
2023-05-19 22.83 24.74 22.10 24.24 119341
2023-05-22 23.81 25.14 23.73 24.46 137614
2023-05-23 24.46 26.81 24.14 26.59 27648
2023-05-24 27.00 29.90 25.43 26.96 65252
2023-05-25 27.96 29.86 26.60 29.10 319952
2023-05-26 29.36 36.00 28.85 32.00 155495
2023-05-30 32.70 34.90 30.61 31.67 120166
2023-05-31 31.08 33.27 31.08 32.00 135663
2023-06-01 32.65 32.69 31.20 32.07 191543
2023-06-02 32.04 32.69 30.98 31.93 158264
2023-06-05 32.27 32.83 31.13 31.69 172536
2023-06-06 31.84 33.35 31.46 32.70 421409
2023-06-07 33.13 33.13 31.24 31.75 193024
2023-06-08 31.97 35.00 31.85 33.95 152974
2023-06-09 33.89 34.84 33.00 34.01 81340
2023-06-12 34.01 34.34 31.42 32.72 164198
2023-06-13 32.83 33.63 32.05 32.75 149366
2023-06-14 33.00 33.16 30.92 30.95 118579
2023-06-15 31.00 32.88 29.58 30.94 154054
2023-06-16 31.25 33.00 30.70 31.98 212056
2023-06-20 31.85 32.84 30.00 31.85 162843
2023-06-21 31.80 32.64 31.12 32.22 237853
2023-06-22 32.01 32.44 31.68 32.00 162570
2023-06-23 32.00 32.03 28.62 29.32 255320
2023-06-26 30.14 35.66 30.14 34.70 540439
2023-06-27 34.70 37.91 31.03 37.53 573076
2023-06-28 37.54 39.47 36.88 39.05 193117
2023-06-29 39.05 40.82 38.63 40.49 295764
2023-06-30 40.50 42.55 40.08 41.57 263556
2023-07-03 41.73 42.12 40.00 41.60 147764
2023-07-05 41.38 42.52 36.23 36.60 593611
2023-07-06 36.01 36.89 33.72 35.92 304857
2023-07-07 35.66 36.07 34.85 35.04 269507
2023-07-10 34.90 35.47 34.48 35.19 173260
2023-07-11 35.11 35.80 32.20 33.27 267971
2023-07-12 33.56 34.42 32.90 33.45 236939
2023-07-13 33.46 34.22 30.66 31.48 333501
2023-07-14 31.40 34.41 30.70 33.70 304438
2023-07-17 34.48 35.64 32.90 35.25 164494
2023-07-18 35.11 36.99 32.74 32.97 157855
2023-07-19 33.25 33.90 32.26 33.23 184253
2023-07-20 33.48 34.14 32.80 33.89 127500
2023-07-21 34.73 34.95 33.26 34.08 115065
2023-07-24 34.08 36.58 33.90 35.04 230458
2023-07-25 35.25 35.96 33.65 35.14 265878
2023-07-26 34.97 36.66 34.60 35.47 109795
2023-07-27 36.40 36.40 34.59 34.60 67000
2023-07-28 35.18 36.92 35.18 36.22 186434
2023-07-31 36.28 37.40 35.30 36.83 146810
2023-08-01 36.72 37.67 35.82 36.42 116802
2023-08-02 36.25 36.25 30.00 31.86 1809545
2023-08-03 31.22 32.50 31.22 31.72 599671
2023-08-04 31.53 31.90 27.77 29.25 1126190
2023-08-07 28.94 28.98 25.86 26.49 747848
2023-08-08 28.65 31.74 28.51 30.00 2290865
2023-08-09 32.50 32.50 27.79 28.11 886157
2023-08-10 28.43 29.96 27.53 29.35 734108
2023-08-11 28.33 29.73 27.34 27.57 527238
2023-08-14 27.42 28.00 26.44 27.13 252089
2023-08-15 27.24 27.62 26.65 27.30 226955
2023-08-16 27.20 27.57 26.48 27.08 279478
2023-08-17 26.05 27.70 25.57 27.53 345162
2023-08-18 27.29 28.35 27.00 27.88 410912
2023-08-21 27.35 29.26 27.29 29.01 376726
2023-08-22 29.01 29.70 28.89 28.95 439986
2023-08-23 28.86 30.00 28.12 30.00 838400
2023-08-24 29.99 30.09 28.09 28.54 601526
2023-08-25 29.50 29.82 27.92 29.67 323187
2023-08-28 30.10 31.40 29.67 31.30 874467
2023-08-29 30.36 30.49 28.38 29.01 1144780
2023-08-30 28.73 29.87 28.43 28.71 286463
2023-08-31 28.16 29.06 27.52 28.19 144711
2023-09-01 28.55 29.71 27.93 29.37 207616
2023-09-05 29.36 29.60 28.60 29.08 195474
2023-09-06 28.85 29.30 28.13 28.37 119291
2023-09-07 28.26 29.08 27.92 28.57 412114
2023-09-08 28.79 29.00 27.23 28.07 172204
2023-09-11 29.48 29.48 29.48 29.48 1538
2023-09-12 29.29 29.41 27.97 28.47 353373
2023-09-13 28.52 30.50 28.29 30.00 688384
2023-09-14 30.40 32.21 30.21 31.39 1139080
2023-09-15 31.46 32.96 31.46 32.65 795086
2023-09-18 31.35 36.25 31.19 35.85 1754873
2023-09-19 35.14 35.77 34.60 35.20 659088
2023-09-20 34.79 35.53 34.38 34.90 507071
2023-09-21 34.83 35.24 33.98 34.15 502519
2023-09-22 34.45 35.04 33.31 34.00 701414
2023-09-25 33.82 34.35 32.18 33.25 277704
2023-09-26 33.14 35.28 32.21 33.85 775093
2023-09-27 33.97 36.22 33.39 35.70 903611
2023-09-28 35.65 38.12 35.11 37.47 398287
2023-09-29 65.09 65.51 48.55 50.42 9971177
2023-10-02 50.83 60.72 50.37 56.60 3447614
2023-10-03 58.04 60.00 55.80 58.94 1456942
2023-10-04 58.97 59.41 54.15 54.57 763880
2023-10-05 54.86 55.45 52.25 55.03 731876
2023-10-06 55.72 56.40 52.59 55.12 485728
2023-10-09 54.75 59.65 54.50 58.00 1241861
2023-10-10 57.42 62.16 57.42 61.68 1194885
2023-10-11 63.28 64.11 61.69 62.48 2126412
2023-10-12 62.14 66.68 61.95 65.39 1374725
2023-10-13 67.79 67.83 64.50 65.05 864739
2023-10-16 65.15 66.50 63.25 66.05 612405
2023-10-17 67.33 68.03 64.60 64.98 513136
2023-10-18 65.99 66.17 63.21 65.86 809200
2023-10-19 66.56 67.23 64.31 66.96 502064
2023-10-20 67.13 69.10 65.97 67.52 541990
2023-10-23 66.02 68.65 64.28 67.52 445652
2023-10-24 67.50 69.96 65.17 68.76 271069
2023-10-25 68.94 68.96 66.73 67.61 1302780
2023-10-26 68.85 70.70 67.80 70.00 798375
2023-10-27 69.00 69.79 65.57 68.17 840993
2023-10-30 69.65 71.48 67.31 69.69 304807
2023-10-31 69.80 74.43 68.01 74.30 945929
2023-11-01 75.00 75.02 72.18 73.87 496471
2023-11-02 73.55 74.21 71.00 71.87 578799
2023-11-03 72.60 72.75 69.13 69.88 430667
2023-11-06 69.88 70.52 67.09 68.52 376906
2023-11-07 68.96 71.91 67.03 70.68 364237
2023-11-08 70.90 72.16 69.37 70.39 248908
2023-11-09 69.86 69.87 56.56 56.67 1805948
2023-11-10 56.94 57.46 52.36 54.87 1397598
2023-11-13 54.00 55.65 52.99 54.67 900011
2023-11-14 54.45 55.76 53.10 53.59 494896
2023-11-15 54.09 56.38 47.83 48.32 1429337
2023-11-16 48.10 48.37 42.25 47.95 2341335
2023-11-17 46.77 53.96 46.72 53.77 1059700
2023-11-20 54.67 56.01 51.55 53.46 634942
2023-11-21 53.44 54.88 50.87 51.33 365511
2023-11-22 51.42 52.25 50.44 51.37 339318
2023-11-24 50.97 53.15 50.97 51.52 101102
2023-11-27 52.00 52.49 50.38 52.40 401620
2023-11-28 52.59 54.09 51.79 54.09 403473
2023-11-29 53.79 53.94 49.78 52.48 817612
2023-11-30 53.42 57.62 51.55 55.69 839761
2023-12-01 58.65 60.05 56.25 59.57 1015454
2023-12-04 59.78 66.38 59.58 64.17 1128895
2023-12-05 63.03 64.45 61.50 61.50 484427
2023-12-06 62.90 63.30 60.38 60.73 479190
2023-12-07 61.48 62.61 59.59 59.86 391610
2023-12-08 59.91 62.85 58.94 61.87 348461
2023-12-11 62.13 62.20 57.70 58.78 413087
2023-12-12 59.85 60.15 56.06 56.70 607281
2023-12-13 56.50 59.72 54.17 59.60 510673
2023-12-14 60.00 60.96 57.88 58.59 940256
2023-12-15 59.04 60.00 56.63 59.16 1317680
2023-12-18 31.90 40.30 26.61 33.83 15064117
2023-12-19 33.16 38.70 33.10 37.23 2477062
2023-12-20 37.22 39.38 32.88 32.99 2012806
2023-12-21 35.00 35.31 31.56 33.00 1540155
2023-12-22 32.73 36.65 32.73 35.59 916151
2023-12-26 35.36 37.51 35.36 35.52 672317
2023-12-27 35.57 36.81 35.22 36.30 350699
2023-12-28 36.16 37.62 35.56 36.95 653531
2023-12-29 37.23 40.78 36.50 40.76 1451906
2024-01-02 39.60 41.37 38.76 40.39 1033514
2024-01-03 40.26 40.81 38.66 39.47 771307
2024-01-04 39.64 41.57 39.64 41.27 568838
2024-01-05 41.03 42.93 40.61 42.36 688176
2024-01-08 42.36 44.59 41.06 44.43 615608
2024-01-09 44.13 50.73 44.11 49.14 1158336
2024-01-10 49.28 49.99 44.91 45.41 737899
2024-01-11 44.98 46.09 44.00 45.37 490095
2024-01-12 45.40 45.88 44.16 45.80 413550
2024-01-16 45.63 46.59 44.15 44.83 515299
2024-01-17 44.06 45.09 43.53 43.94 284433
2024-01-18 43.97 44.57 42.86 43.67 391043
2024-01-19 43.52 43.71 40.69 40.77 619851
2024-01-22 40.77 41.92 40.06 41.63 809974
2024-01-23 41.90 42.55 40.94 41.40 362217
2024-01-24 41.70 41.89 39.96 40.21 271168
2024-01-25 40.32 42.19 39.76 42.15 370308
2024-01-26 42.58 42.74 40.75 42.50 295652
2024-01-29 42.42 44.50 41.78 43.72 250024
2024-01-30 43.00 45.08 41.13 41.22 475371
2024-01-31 41.06 44.14 41.01 43.62 344489
2024-02-01 43.98 45.88 43.45 45.07 392309
2024-02-02 44.62 44.92 42.89 43.78 473420
2024-02-05 43.70 45.24 42.98 44.68 241902
2024-02-06 44.72 46.68 43.94 46.16 515194
2024-02-07 46.16 46.81 45.73 46.25 320517
2024-02-08 46.08 48.47 45.31 47.00 216077
2024-02-09 47.50 49.55 47.10 49.00 520434
2024-02-12 49.87 50.07 48.10 48.75 877033
2024-02-13 48.00 48.25 46.03 46.65 406746
2024-02-14 47.70 48.49 45.04 45.37 285223
2024-02-15 45.95 45.97 44.00 44.80 389741
2024-02-16 44.72 46.36 44.22 45.80 371040
2024-02-20 45.75 47.38 43.05 43.37 205821
2024-02-21 43.01 43.64 40.64 41.02 302544
2024-02-22 40.74 42.55 40.52 41.03 387965
2024-02-23 41.17 42.15 40.31 40.51 287712
2024-02-26 40.89 41.98 39.88 41.03 302163
2024-02-27 42.02 43.90 40.64 43.60 725352
2024-02-28 44.70 44.95 42.79 43.27 545457
2024-02-29 43.64 44.06 39.92 40.57 611508
2024-03-01 40.57 42.77 40.56 41.24 798758
2024-03-04 42.15 43.10 41.45 42.13 556733
2024-03-05 42.56 43.85 41.01 42.50 1293513
2024-03-06 42.85 43.54 39.79 39.94 509479
2024-03-07 38.45 39.05 35.42 36.01 2298378
2024-03-08 36.79 39.50 36.70 36.86 1050157
2024-03-11 37.57 37.57 34.39 35.11 1087979
2024-03-12 35.50 36.01 34.62 35.29 682384
2024-03-13 35.19 35.61 33.76 33.90 366202
2024-03-14 33.80 35.52 33.65 35.18 806055
2024-03-15 34.88 35.84 34.76 35.25 348709
2024-03-18 35.72 35.76 34.44 34.80 670156
2024-03-19 34.80 36.96 34.20 36.48 1181764
2024-03-20 36.26 39.00 35.99 38.63 921904
2024-03-21 41.10 45.74 39.06 43.88 1649446
2024-03-22 43.99 44.29 42.51 42.88 564973
2024-03-25 42.70 44.85 42.55 43.21 604906
2024-03-26 42.50 43.84 41.32 42.17 1078051
2024-03-27 42.09 43.14 40.66 42.91 806650
2024-03-28 43.43 44.37 41.91 42.86 380260
2024-04-01 43.26 43.77 40.88 40.90 305410
2024-04-02 40.49 40.80 39.25 39.52 356191
2024-04-03 39.20 40.48 38.67 40.06 232934
2024-04-04 40.27 40.84 39.09 39.30 336328
2024-04-05 39.29 41.74 39.19 41.46 399537
2024-04-08 42.26 44.76 41.34 44.41 474498
2024-04-09 45.11 45.11 40.82 41.48 779579
2024-04-10 40.60 42.02 40.25 40.31 630275
2024-04-11 40.38 41.62 40.06 40.25 382117
2024-04-12 40.00 40.25 38.94 39.32 438139
2024-04-15 39.50 39.88 37.50 37.65 405001
2024-04-16 37.43 38.52 37.10 37.82 248543
2024-04-17 37.72 38.03 36.76 37.07 588268
2024-04-18 36.93 37.64 35.75 36.18 379626
2024-04-19 36.12 37.47 35.70 36.36 383323
2024-04-22 36.49 37.36 35.99 36.02 558252
2024-04-23 36.21 37.38 36.03 36.09 424016
2024-04-24 36.09 37.19 35.75 36.43 222956
2024-04-25 35.91 39.47 35.53 38.98 396566
2024-04-26 39.02 39.46 37.85 38.94 972594
2024-04-29 39.24 39.46 38.68 39.04 183155
2024-04-30 39.01 41.13 37.85 39.44 707077
2024-05-01 39.40 40.71 38.75 39.32 631784
2024-05-02 39.60 39.78 38.33 38.99 598983
2024-05-03 39.55 40.56 39.20 39.29 423228
2024-05-06 39.45 41.66 39.45 39.74 639666
2024-05-07 39.74 40.29 38.80 39.33 280765
2024-05-08 40.08 40.08 39.13 39.22 289471
2024-05-09 39.18 39.81 37.73 38.65 272979
2024-05-10 36.92 39.11 35.77 35.82 603506
2024-05-13 36.35 38.15 35.67 35.99 445112
2024-05-14 36.09 37.10 35.35 35.70 528443
2024-05-15 36.00 36.85 35.86 36.07 647199
2024-05-16 35.99 36.48 35.44 35.88 495798
2024-05-17 35.88 36.75 35.29 36.15 434235
2024-05-20 36.16 36.99 35.56 35.78 318421
2024-05-21 37.48 37.66 35.08 35.81 535293
2024-05-22 38.00 38.75 35.86 36.38 827704
2024-05-23 37.61 40.00 36.41 38.32 767947
2024-05-24 39.75 39.75 36.68 37.06 507177
2024-05-28 37.32 38.30 35.42 37.08 337085
2024-05-29 36.87 36.87 35.81 36.22 293652
2024-05-30 36.75 37.33 33.74 33.76 660485
2024-05-31 34.39 36.25 33.77 34.20 835811
2024-06-03 35.45 62.74 33.56 52.74 11800427
2024-06-04 56.50 58.38 51.90 54.29 3302369
2024-06-05 56.00 57.60 51.50 56.30 2442497
2024-06-06 56.24 57.59 53.31 55.63 4555269
2024-06-07 55.66 55.66 51.90 53.07 1922035
2024-06-10 53.00 53.99 52.14 52.91 1223201
2024-06-11 52.51 54.08 47.36 50.04 2311281
2024-06-12 50.90 52.56 49.09 52.00 1144485
2024-06-13 51.71 53.45 51.04 51.64 1043827
2024-06-14 52.14 52.14 46.60 48.17 1352649
2024-06-17 48.39 49.91 47.13 48.58 785052
2024-06-18 48.85 49.03 47.32 47.52 1109034
2024-06-20 46.91 48.12 45.40 46.75 703799
2024-06-21 46.68 46.83 44.64 45.57 711883
2024-06-24 45.14 45.68 43.01 43.68 1400939
2024-06-25 43.01 43.54 39.16 39.96 2187741
2024-06-26 39.56 39.89 36.45 37.88 1258611
2024-06-27 38.93 40.21 37.16 39.14 959917
2024-06-28 39.11 39.33 37.38 39.27 921185
2024-07-01 40.01 41.21 39.02 40.00 1163531
2024-07-02 39.79 40.16 38.05 38.73 637836
2024-07-03 38.61 39.30 37.38 37.45 377299
2024-07-05 37.85 38.39 37.15 37.77 456669
2024-07-08 38.32 39.18 36.75 37.23 965918
2024-07-09 37.27 40.51 36.91 39.41 872010
2024-07-10 39.61 41.89 39.32 41.83 1021880
2024-07-11 42.37 43.60 41.52 42.76 890737
2024-07-12 43.00 46.05 42.21 43.88 878115
2024-07-15 43.95 46.63 43.95 44.52 874045
2024-07-16 44.79 47.48 42.62 44.66 1445045
2024-07-17 40.00 41.00 36.01 38.34 3918592
2024-07-18 38.49 40.23 36.50 37.90 1346650
2024-07-19 38.05 38.97 37.06 37.44 780996
2024-07-22 37.58 38.31 36.49 36.59 725265
2024-07-23 36.48 37.36 35.85 35.94 640875
2024-07-24 35.70 36.39 34.87 36.25 510213
2024-07-25 36.14 39.06 35.59 38.31 1247038
2024-07-26 38.71 39.50 38.25 38.65 575461
2024-07-29 38.87 39.73 38.08 39.55 706224
2024-07-30 39.55 40.26 35.93 36.09 742445
2024-07-31 36.62 38.16 35.67 37.39 827929
2024-08-01 37.32 37.65 36.10 36.43 471191
2024-08-02 35.46 36.09 34.98 35.88 424605
2024-08-05 33.97 36.40 33.64 36.03 585731
2024-08-06 36.18 37.29 34.86 35.12 530075
2024-08-07 35.27 35.40 33.62 34.03 658738
2024-08-08 34.86 35.88 33.83 34.49 715229
2024-08-09 35.97 35.97 32.57 33.77 769472
2024-08-12 34.12 34.49 32.85 33.18 505520
2024-08-13 33.54 35.68 33.13 34.32 915574
2024-08-14 35.08 36.38 34.30 36.24 689783
2024-08-15 36.83 37.67 36.33 36.51 478261
2024-08-16 36.54 37.78 36.53 37.12 465565
2024-08-19 37.23 40.53 37.12 40.10 664107
2024-08-20 39.97 40.81 38.29 40.27 637969
2024-08-21 40.27 40.75 39.13 39.64 558504
2024-08-22 41.00 41.41 38.63 39.15 727135
2024-08-23 38.91 40.27 38.83 39.79 365729
2024-08-26 39.77 41.13 38.82 40.60 380932
2024-08-27 40.53 41.17 40.19 41.07 584329
2024-08-28 41.10 41.48 39.09 39.35 507518
2024-08-29 39.37 40.00 38.09 38.32 513529
2024-08-30 38.54 39.26 37.60 38.13 316901
2024-09-03 37.43 38.72 37.14 38.17 401355
2024-09-04 37.89 39.30 37.43 37.87 261536
2024-09-05 37.79 38.75 37.57 38.37 293963
2024-09-06 38.38 38.44 36.30 36.95 474831
2024-09-09 37.13 37.39 34.41 35.21 928006
2024-09-10 35.32 35.70 33.95 34.42 582438
2024-09-11 34.42 40.22 34.23 39.64 1297845
2024-09-12 39.79 41.48 38.49 40.29 858933
2024-09-13 41.23 42.67 38.27 40.84 1055850
2024-09-16 40.63 41.12 38.50 40.00 474878
2024-09-17 39.90 40.13 38.39 38.44 381268
2024-09-18 38.24 39.44 36.72 38.26 829859
2024-09-19 39.05 40.29 37.69 38.75 1171702
2024-09-20 40.55 42.62 39.85 41.92 1153500
2024-09-23 45.00 45.37 42.16 42.35 928073
2024-09-24 43.54 45.22 42.70 44.02 1209468
2024-09-25 44.10 45.19 41.43 41.95 1269395
2024-09-26 42.00 44.79 41.20 41.53 611759
2024-09-27 41.61 42.84 40.62 41.75 506388
2024-09-30 42.39 44.72 42.00 43.89 692459
2024-10-01 43.66 43.88 42.01 42.19 638043
2024-10-02 42.19 44.40 41.51 43.49 731316
2024-10-03 43.20 43.29 41.33 42.29 249068
2024-10-04 42.60 43.09 41.39 42.99 582158
2024-10-07 43.46 43.46 39.93 40.38 456353
2024-10-08 40.10 41.97 40.10 40.50 609421
2024-10-09 40.54 41.35 39.20 40.29 609679
2024-10-10 39.65 40.84 38.58 38.86 576643
2024-10-11 38.94 39.50 37.71 38.32 926188
2024-10-14 38.21 38.74 36.39 36.62 969051
2024-10-15 36.37 37.10 34.83 36.30 1076265
2024-10-16 36.10 39.59 36.10 38.99 934810
2024-10-17 38.85 39.99 37.74 39.62 704261
2024-10-18 39.98 40.34 39.21 39.50 526011
2024-10-21 39.40 39.71 38.00 38.82 449234
2024-10-22 38.76 39.62 37.83 39.41 341105
2024-10-23 39.52 39.68 37.32 38.07 534310
2024-10-24 38.40 39.82 37.25 37.46 570599
2024-10-25 38.23 38.73 37.19 37.59 625342
2024-10-28 37.84 38.30 36.56 37.44 552925
2024-10-29 37.43 39.12 37.24 39.04 628598
2024-10-30 38.81 39.20 37.61 37.86 483423
2024-10-31 38.14 42.57 38.00 41.15 1503108
2024-11-01 41.24 42.12 39.65 41.14 699360
2024-11-04 40.84 42.22 39.40 39.74 824554
2024-11-05 39.55 40.53 38.33 39.30 516533
2024-11-06 40.34 42.20 38.04 38.35 1014326
2024-11-07 38.39 39.26 38.18 38.35 515770
2024-11-08 38.54 38.58 37.41 38.02 412567
2024-11-11 38.74 40.06 37.76 38.70 562727
2024-11-12 38.65 38.67 35.90 36.97 734459
2024-11-13 36.34 37.54 36.33 36.37 342748
2024-11-14 36.00 38.48 33.85 37.69 1160389
2024-11-15 37.75 37.76 33.92 34.17 1077786
2024-11-18 33.91 33.92 29.48 31.75 2086752
2024-11-19 31.33 33.44 30.50 32.78 796242
2024-11-20 32.78 33.18 32.04 32.71 783240
2024-11-21 33.08 33.75 29.93 30.10 822574
2024-11-22 30.00 34.00 29.60 33.41 1205301
2024-11-25 33.67 34.53 33.40 34.01 955408
2024-11-26 34.37 35.31 33.66 33.74 591597
2024-11-27 34.00 34.24 33.08 33.75 1001155
2024-11-29 33.78 34.64 32.83 33.15 240485
2024-12-02 32.97 34.96 32.97 33.94 586727
2024-12-03 33.89 34.19 32.97 33.25 844678
2024-12-04 33.64 35.60 32.76 33.55 1099199
2024-12-05 33.64 33.99 30.45 31.24 1067875
2024-12-06 32.55 33.56 32.17 33.35 830099
2024-12-09 35.50 36.42 34.70 34.72 1735038
2024-12-10 35.00 36.15 34.10 34.70 423007
2024-12-11 34.70 35.69 33.50 34.25 1017973
2024-12-12 33.69 34.95 31.63 31.71 687411
2024-12-13 32.00 32.82 30.81 31.25 499739
2024-12-16 31.01 32.00 30.84 31.00 406692
2024-12-17 30.80 31.68 29.99 31.48 483545
2024-12-18 29.60 30.00 26.23 27.90 3406193
2024-12-19 27.42 30.84 27.42 29.97 1744498
2024-12-20 30.79 30.88 27.48 27.90 1755543
2024-12-23 28.53 29.08 27.78 28.58 697109
2024-12-24 28.33 28.89 27.89 28.25 247464
2024-12-26 28.53 30.43 28.05 29.54 1118960
2024-12-27 29.72 30.44 28.87 29.04 340357
2024-12-30 28.59 28.84 26.03 26.63 791529
2024-12-31 26.57 27.30 25.90 27.12 782460
2025-01-02 27.22 28.40 26.91 28.19 560260
2025-01-03 28.23 28.87 27.44 27.76 395234
2025-01-06 28.00 28.39 27.05 27.50 588604
2025-01-07 27.71 28.28 27.07 27.18 511104
2025-01-08 27.94 27.94 26.30 27.04 1070787
2025-01-10 26.47 26.91 24.95 25.26 940640
2025-01-13 25.16 26.45 23.50 25.16 1241255
2025-01-14 25.13 25.91 24.10 25.38 1235385
2025-01-15 26.59 27.68 25.63 26.89 1337896
2025-01-16 27.27 27.44 26.06 26.98 545492
2025-01-17 27.15 27.45 26.50 27.06 846852
2025-01-21 27.34 28.75 26.87 28.34 706831
2025-01-22 28.31 29.00 27.58 27.94 943609
2025-01-23 27.85 28.51 27.15 27.96 725545
2025-01-24 28.00 28.70 27.90 28.22 389760
2025-01-27 27.64 28.54 27.64 28.40 653958
2025-01-28 28.64 29.55 28.34 28.71 510967
2025-01-29 28.74 31.59 28.74 30.75 2199779
2025-01-30 30.94 31.47 30.04 30.32 778854
2025-01-31 30.62 31.72 29.78 29.97 399073
2025-02-03 28.82 29.64 28.28 28.35 531657
2025-02-04 28.39 30.33 27.78 29.95 529761
2025-02-05 30.35 31.33 30.15 30.70 435270
2025-02-06 30.71 30.78 29.58 30.02 969566
2025-02-07 30.31 30.59 27.28 27.40 1215188
2025-02-10 27.45 27.45 23.80 24.29 1401503
2025-02-11 23.89 25.48 23.65 24.80 1021686
2025-02-12 24.41 24.86 23.93 24.33 503017
2025-02-13 24.18 24.59 23.66 24.37 354904
2025-02-14 24.48 25.17 24.23 24.39 431473
2025-02-18 23.99 24.56 22.33 22.72 862116
2025-02-19 22.72 23.89 22.35 23.85 591738
2025-02-20 23.88 24.12 23.04 23.39 519659
2025-02-21 23.40 24.87 23.36 23.77 745142
2025-02-24 23.51 23.79 20.98 21.03 640845
2025-02-25 21.02 21.50 20.12 21.09 611651
2025-02-26 21.23 21.48 19.61 19.88 757677
2025-02-27 19.96 23.33 19.64 22.82 1592597
2025-02-28 23.20 24.13 21.55 23.75 1597506
2025-03-03 23.77 23.77 21.83 22.34 1426787
2025-03-04 22.06 22.80 20.45 22.49 977699
2025-03-05 22.47 23.43 21.79 22.57 690751
2025-03-06 22.00 23.57 21.85 23.53 591233
2025-03-07 23.08 23.29 22.09 22.62 636425
2025-03-10 22.11 22.38 19.96 20.16 859505
2025-03-11 20.02 20.60 19.39 20.53 628097
2025-03-12 22.26 23.00 21.10 21.42 1707971
2025-03-13 21.50 22.52 19.89 20.40 539346
2025-03-14 20.58 21.49 20.27 21.05 801495
2025-03-17 21.00 22.25 20.85 21.79 325419
2025-03-18 21.48 21.87 20.88 21.11 280288
2025-03-19 21.06 23.48 20.94 22.57 802272
2025-03-20 22.41 22.91 21.15 21.87 385633
2025-03-21 21.66 21.90 20.87 20.97 413328
2025-03-24 21.10 21.71 20.48 21.05 1120714
2025-03-25 21.68 21.68 20.10 20.34 737012
2025-03-26 20.15 20.43 19.60 20.00 996047
2025-03-27 19.86 20.44 19.61 19.94 585488
2025-03-28 19.75 19.85 18.87 19.77 448382

Explore More About GPCR

Coins representing dividend payouts and trends

GPCR Dividend History

Discover Structure Therapeutics Inc.'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

GPCR Stock Split History

Discover Structure Therapeutics Inc.'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

GPCR Historical Prices

Explore Structure Therapeutics Inc.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.