Structure Therapeutics Inc. (GPCR)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

39.27

+0.13

(+0.33%)

Al cierre: 04:00PM EDT

39.85

+0.58

(+1.48%)

Fuera de horario:

06:58PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	39.09	39.33	37.42	39.27	39.27	917,079
27 jun 2024	38.93	40.21	37.16	39.14	39.14	959,900
26 jun 2024	39.56	39.89	36.45	37.88	37.88	1,258,600
25 jun 2024	43.01	43.54	39.16	39.96	39.96	2,187,700
24 jun 2024	45.14	45.68	43.01	43.68	43.68	1,400,900
21 jun 2024	46.68	46.83	44.64	45.57	45.57	711,900
20 jun 2024	46.91	48.12	45.40	46.75	46.75	703,800
18 jun 2024	48.85	49.03	47.32	47.52	47.52	1,108,800
17 jun 2024	48.39	49.91	47.13	48.58	48.58	785,100
14 jun 2024	52.14	52.14	46.60	48.17	48.17	1,352,600
13 jun 2024	51.71	53.45	51.04	51.64	51.64	1,043,800
12 jun 2024	50.90	52.56	49.09	52.00	52.00	1,144,400
11 jun 2024	52.51	54.08	47.36	50.04	50.04	2,311,300
10 jun 2024	53.00	53.99	52.14	52.91	52.91	1,223,200
07 jun 2024	55.66	55.66	51.90	53.07	53.07	1,921,900
06 jun 2024	56.24	57.59	53.31	55.63	55.63	4,555,300
05 jun 2024	56.00	57.60	51.50	56.30	56.30	2,442,500
04 jun 2024	56.50	58.38	51.90	54.29	54.29	3,302,400
03 jun 2024	35.45	62.74	33.56	52.74	52.74	11,800,400
31 may 2024	34.39	36.25	33.77	34.20	34.20	835,800
30 may 2024	36.75	37.33	33.74	33.76	33.76	660,500
29 may 2024	36.87	36.87	35.81	36.22	36.22	293,700
28 may 2024	37.32	38.30	35.42	37.08	37.08	337,100
24 may 2024	39.75	39.75	36.68	37.06	37.06	507,200
23 may 2024	37.61	40.00	36.41	38.32	38.32	767,900
22 may 2024	38.00	38.75	35.86	36.38	36.38	827,700
21 may 2024	37.48	37.66	35.08	35.81	35.81	535,300
20 may 2024	36.16	36.99	35.56	35.78	35.78	318,400
17 may 2024	35.88	36.75	35.29	36.15	36.15	434,200
16 may 2024	35.99	36.48	35.44	35.88	35.88	495,600
15 may 2024	36.00	36.85	35.86	36.07	36.07	647,200
14 may 2024	36.09	37.10	35.35	35.70	35.70	528,400
13 may 2024	36.35	38.15	35.67	35.99	35.99	445,100
10 may 2024	36.92	39.11	35.77	35.82	35.82	603,400
09 may 2024	39.18	39.81	37.73	38.65	38.65	273,000
08 may 2024	40.08	40.08	39.13	39.22	39.22	289,500
07 may 2024	39.74	40.29	38.80	39.33	39.33	280,800
06 may 2024	39.45	41.66	39.45	39.74	39.74	639,700
03 may 2024	39.55	40.56	39.20	39.29	39.29	423,200
02 may 2024	39.60	39.78	38.33	38.99	38.99	598,800
01 may 2024	39.40	40.71	38.75	39.32	39.32	631,800
30 abr 2024	39.01	41.13	37.85	39.44	39.44	707,100
29 abr 2024	39.24	39.46	38.68	39.04	39.04	183,200
26 abr 2024	39.02	39.46	37.85	38.94	38.94	972,600
25 abr 2024	35.91	39.47	35.53	38.98	38.98	396,500
24 abr 2024	36.09	37.19	35.75	36.43	36.43	223,000
23 abr 2024	36.21	37.38	36.03	36.09	36.09	424,000
22 abr 2024	36.49	37.36	35.99	36.02	36.02	558,200
19 abr 2024	36.12	37.47	35.70	36.36	36.36	383,300
18 abr 2024	36.93	37.64	35.75	36.18	36.18	379,600
17 abr 2024	37.72	38.03	36.76	37.07	37.07	588,300
16 abr 2024	37.43	38.52	37.10	37.82	37.82	248,500
15 abr 2024	39.50	39.88	37.50	37.65	37.65	405,000
12 abr 2024	40.00	40.25	38.94	39.32	39.32	438,100
11 abr 2024	40.38	41.62	40.06	40.25	40.25	382,100
10 abr 2024	40.60	42.01	40.25	40.31	40.31	630,200
09 abr 2024	45.11	45.11	40.82	41.48	41.48	779,600
08 abr 2024	42.26	44.76	41.34	44.41	44.41	474,400
05 abr 2024	39.29	41.74	39.19	41.46	41.46	399,500
04 abr 2024	40.27	40.84	39.09	39.30	39.30	336,300
03 abr 2024	39.20	40.48	38.67	40.06	40.06	232,900
02 abr 2024	40.49	40.80	39.25	39.52	39.52	356,200
01 abr 2024	43.26	43.77	40.88	40.90	40.90	305,400
28 mar 2024	43.43	44.37	41.90	42.86	42.86	380,300
27 mar 2024	42.09	43.14	40.66	42.91	42.91	806,600
26 mar 2024	42.50	43.84	41.32	42.17	42.17	1,078,000
25 mar 2024	42.70	44.85	42.55	43.21	43.21	604,900
22 mar 2024	43.99	44.29	42.51	42.88	42.88	563,700
21 mar 2024	41.10	45.74	39.06	43.88	43.88	1,649,200
20 mar 2024	36.26	39.00	35.99	38.63	38.63	921,900
19 mar 2024	34.80	36.96	34.20	36.48	36.48	1,181,800
18 mar 2024	35.72	35.76	34.44	34.80	34.80	670,200
15 mar 2024	34.88	35.84	34.76	35.25	35.25	348,600
14 mar 2024	33.80	35.52	33.65	35.18	35.18	806,000
13 mar 2024	35.19	35.61	33.76	33.90	33.90	366,200
12 mar 2024	35.50	36.01	34.62	35.29	35.29	682,400
11 mar 2024	37.57	37.57	34.39	35.11	35.11	1,087,800
08 mar 2024	36.79	39.50	36.70	36.86	36.86	1,050,100
07 mar 2024	38.45	39.05	35.42	36.01	36.01	2,298,200
06 mar 2024	42.85	43.54	39.78	39.94	39.94	509,400
05 mar 2024	42.56	43.85	41.01	42.50	42.50	1,293,500
04 mar 2024	42.15	43.10	41.45	42.13	42.13	556,700
01 mar 2024	40.57	42.77	40.56	41.24	41.24	798,600
29 feb 2024	43.64	44.06	39.92	40.57	40.57	611,500
28 feb 2024	44.70	44.95	42.78	43.27	43.27	545,500
27 feb 2024	42.02	43.90	40.64	43.60	43.60	725,400
26 feb 2024	40.89	41.98	39.88	41.03	41.03	302,200
23 feb 2024	41.17	42.15	40.31	40.51	40.51	287,700
22 feb 2024	40.74	42.55	40.52	41.03	41.03	388,000
21 feb 2024	43.01	43.64	40.63	41.02	41.02	302,500
20 feb 2024	45.75	47.38	43.05	43.37	43.37	205,800
16 feb 2024	44.72	46.36	44.22	45.80	45.80	371,000
15 feb 2024	45.95	45.97	44.00	44.80	44.80	389,700
14 feb 2024	47.70	48.49	45.03	45.37	45.37	285,000
13 feb 2024	48.00	48.25	46.03	46.65	46.65	406,700
12 feb 2024	49.87	50.07	48.10	48.75	48.75	877,000
09 feb 2024	47.50	49.55	47.10	49.00	49.00	520,400
08 feb 2024	46.08	48.47	45.31	47.00	47.00	216,100
07 feb 2024	46.16	46.81	45.73	46.25	46.25	320,500
06 feb 2024	44.72	46.68	43.94	46.16	46.16	515,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Structure Therapeutics Inc. (GPCR)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)