Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Structure Therapeutics Inc. - American Depositary Shares (NQ: GPCR )

41.00 +1.71 (+4.35%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 39.55 40.56 39.20 39.29 423,228 +0.30(+0.77%)
May 02, 2024 39.60 39.78 38.33 38.99 598,983 -0.33(-0.84%)
May 01, 2024 39.40 40.71 38.75 39.32 631,784 -0.12(-0.30%)
Apr 30, 2024 39.01 41.13 37.85 39.44 707,077 +0.40(+1.02%)
Apr 29, 2024 39.24 39.46 38.68 39.04 183,155 +0.10(+0.26%)
Apr 26, 2024 39.02 39.46 37.85 38.94 972,594 -0.04(-0.10%)
Apr 25, 2024 35.91 39.47 35.53 38.98 396,562 +2.55(+7.00%)
Apr 24, 2024 36.09 37.19 35.75 36.43 222,956 +0.34(+0.94%)
Apr 23, 2024 36.21 37.38 36.03 36.09 424,016 +0.07(+0.19%)
Apr 22, 2024 36.49 37.36 35.99 36.02 558,252 -0.34(-0.94%)
Apr 19, 2024 36.12 37.47 35.70 36.36 383,323 +0.18(+0.50%)
Apr 18, 2024 36.93 37.64 35.75 36.18 379,626 -0.89(-2.40%)
Apr 17, 2024 37.72 38.03 36.76 37.07 588,268 -0.75(-1.98%)
Apr 16, 2024 37.43 38.52 37.10 37.82 248,543 +0.17(+0.45%)
Apr 15, 2024 39.50 39.88 37.50 37.65 404,979 -1.67(-4.25%)
Apr 12, 2024 40.00 40.25 38.94 39.32 438,139 -0.93(-2.31%)
Apr 11, 2024 40.38 41.62 40.05 40.25 382,117 -0.06(-0.15%)
Apr 10, 2024 40.60 42.02 40.25 40.31 630,170 -1.17(-2.82%)
Apr 09, 2024 45.11 45.11 40.82 41.48 779,579 -2.93(-6.60%)
Apr 08, 2024 42.26 44.76 41.34 44.41 474,492 +2.95(+7.12%)
Apr 05, 2024 39.29 41.74 39.19 41.46 399,537 +2.16(+5.50%)
Apr 04, 2024 40.27 40.84 39.09 39.30 336,328 -0.76(-1.90%)
Apr 03, 2024 39.20 40.48 38.67 40.06 232,924 +0.54(+1.37%)
Apr 02, 2024 40.49 40.80 39.25 39.52 356,188 -1.38(-3.37%)
Apr 01, 2024 43.26 43.77 40.88 40.90 305,410 -1.96(-4.57%)
Mar 28, 2024 43.43 44.37 41.91 42.86 380,260 -0.05(-0.12%)
Mar 27, 2024 42.09 43.14 40.66 42.91 806,650 +0.74(+1.75%)
Mar 26, 2024 42.50 43.84 41.32 42.17 1,078,051 -1.04(-2.41%)
Mar 25, 2024 42.70 44.85 42.55 43.21 604,906 +0.33(+0.77%)
Mar 22, 2024 43.99 44.29 42.51 42.88 564,973 -1.00(-2.28%)
Mar 21, 2024 41.10 45.74 39.05 43.88 1,649,296 +5.25(+13.59%)
Mar 20, 2024 36.26 39.00 35.99 38.63 919,357 +2.15(+5.89%)
Mar 19, 2024 34.80 36.96 34.20 36.48 1,181,764 +1.68(+4.83%)
Mar 18, 2024 35.72 35.76 34.44 34.80 670,156 -0.45(-1.28%)
Mar 15, 2024 34.88 35.84 34.76 35.25 348,709 +0.07(+0.20%)
Mar 14, 2024 33.80 35.52 33.65 35.18 835,119 +1.28(+3.78%)
Mar 13, 2024 35.19 35.61 33.76 33.90 366,197 -1.39(-3.94%)
Mar 12, 2024 35.50 36.01 34.62 35.29 682,384 +0.18(+0.51%)
Mar 11, 2024 37.57 37.57 34.39 35.11 1,087,979 -1.75(-4.75%)
Mar 08, 2024 36.79 39.50 36.70 36.86 1,050,157 +0.85(+2.36%)
Mar 07, 2024 38.45 39.05 35.42 36.01 2,298,171 -3.93(-9.84%)
Mar 06, 2024 42.85 43.54 39.78 39.94 509,373 -2.56(-6.02%)
Mar 05, 2024 42.56 43.85 41.01 42.50 1,293,093 +0.37(+0.88%)
Mar 04, 2024 42.15 43.10 41.45 42.13 556,713 +0.89(+2.16%)
Mar 01, 2024 40.57 42.77 40.56 41.24 798,758 +0.67(+1.65%)
Feb 29, 2024 43.64 44.06 39.92 40.57 611,508 -2.70(-6.24%)
Feb 28, 2024 44.70 44.95 42.78 43.27 545,452 -0.33(-0.76%)
Feb 27, 2024 42.02 43.90 40.64 43.60 724,833 +2.57(+6.26%)
Feb 26, 2024 40.89 41.98 39.88 41.03 302,163 +0.52(+1.28%)
Feb 23, 2024 41.17 42.15 40.31 40.51 287,712 -0.52(-1.27%)
Feb 22, 2024 40.74 42.55 40.52 41.03 388,122 +0.01(+0.02%)
Feb 21, 2024 43.01 43.64 40.63 41.02 302,544 -2.35(-5.42%)
Feb 20, 2024 45.75 47.38 43.05 43.37 205,421 -2.43(-5.31%)
Feb 16, 2024 44.72 46.36 44.22 45.80 371,040 +1.00(+2.23%)
Feb 15, 2024 45.95 45.97 44.00 44.80 389,667 -0.57(-1.26%)
Feb 14, 2024 47.70 48.49 45.03 45.37 285,197 -1.28(-2.74%)
Feb 13, 2024 48.00 48.25 46.03 46.65 406,746 -2.10(-4.31%)
Feb 12, 2024 49.87 50.07 48.10 48.75 877,033 -0.25(-0.51%)
Feb 09, 2024 47.50 49.55 47.10 49.00 520,434 +2.00(+4.26%)
Feb 08, 2024 46.08 48.47 45.31 47.00 216,063 +0.75(+1.62%)
Feb 07, 2024 46.16 46.80 45.73 46.25 320,517 +0.09(+0.19%)
Feb 06, 2024 44.72 46.68 43.94 46.16 515,148 +1.48(+3.31%)
Feb 05, 2024 43.70 45.24 42.98 44.68 241,902 +0.90(+2.06%)
Feb 02, 2024 44.62 44.91 42.89 43.78 473,420 -1.29(-2.86%)
Feb 01, 2024 43.98 45.88 43.45 45.07 392,309 +1.45(+3.32%)
Jan 31, 2024 41.06 44.14 41.01 43.62 344,489 +2.40(+5.82%)
Jan 30, 2024 43.00 45.08 41.13 41.22 475,269 -2.50(-5.72%)
Jan 29, 2024 42.42 44.50 41.78 43.72 250,024 +1.22(+2.87%)
Jan 26, 2024 42.58 42.74 40.74 42.50 295,652 +0.35(+0.83%)
Jan 25, 2024 40.32 42.19 39.76 42.15 370,308 +1.94(+4.82%)
Jan 24, 2024 41.70 41.89 39.96 40.21 271,168 -1.19(-2.87%)
Jan 23, 2024 41.90 42.55 40.94 41.40 362,330 -0.23(-0.55%)
Jan 22, 2024 40.77 41.92 40.06 41.63 809,961 +0.86(+2.11%)
Jan 19, 2024 43.52 43.71 40.69 40.77 619,851 -2.90(-6.64%)
Jan 18, 2024 43.97 44.57 42.86 43.67 391,033 -0.27(-0.61%)
Jan 17, 2024 44.06 45.09 43.53 43.94 284,433 -0.89(-1.99%)
Jan 16, 2024 45.63 46.59 44.15 44.83 515,187 -0.97(-2.12%)
Jan 12, 2024 45.40 45.88 44.16 45.80 413,550 +0.43(+0.95%)
Jan 11, 2024 44.98 46.09 44.00 45.37 489,814 -0.04(-0.09%)
Jan 10, 2024 49.28 49.99 44.91 45.41 737,887 -3.73(-7.59%)
Jan 09, 2024 44.13 50.73 44.11 49.14 1,158,335 +4.71(+10.60%)
Jan 08, 2024 42.36 44.59 41.06 44.43 615,605 +2.07(+4.89%)
Jan 05, 2024 41.03 42.93 40.61 42.36 688,176 +1.09(+2.64%)
Jan 04, 2024 39.64 41.57 39.64 41.27 568,827 +1.80(+4.56%)
Jan 03, 2024 40.26 40.80 38.66 39.47 771,307 -0.92(-2.28%)
Jan 02, 2024 39.60 41.37 38.76 40.39 1,032,777 -0.37(-0.91%)
Dec 29, 2023 37.23 40.78 36.50 40.76 1,451,906 +3.81(+10.31%)
Dec 28, 2023 36.16 37.62 35.56 36.95 653,521 +0.65(+1.79%)
Dec 27, 2023 35.57 36.81 35.22 36.30 348,572 +0.78(+2.20%)
Dec 26, 2023 35.36 37.51 35.36 35.52 672,277 -0.07(-0.20%)
Dec 22, 2023 32.73 36.65 32.73 35.59 916,151 +2.59(+7.85%)
Dec 21, 2023 35.00 35.31 31.56 33.00 1,540,076 +0.01(+0.03%)
Dec 20, 2023 37.22 39.38 32.88 32.99 2,011,513 -4.24(-11.39%)
Dec 19, 2023 33.16 38.70 33.10 37.23 2,476,927 +3.40(+10.05%)
Dec 18, 2023 31.90 40.30 26.61 33.83 15,087,649 -25.33(-42.82%)
Dec 15, 2023 59.04 60.00 56.63 59.16 1,317,680 +0.57(+0.97%)
Dec 14, 2023 60.00 60.96 57.88 58.59 940,256 -1.01(-1.69%)
Dec 13, 2023 56.50 59.72 54.17 59.60 504,607 +2.90(+5.11%)
Dec 12, 2023 59.85 60.15 56.06 56.70 607,280 -2.08(-3.54%)
Dec 11, 2023 62.13 62.20 57.70 58.78 412,938 -3.09(-4.99%)
Dec 08, 2023 59.91 62.85 58.94 61.87 348,461 +2.01(+3.36%)
Dec 07, 2023 61.48 62.61 59.59 59.86 391,568 -0.87(-1.43%)
Dec 06, 2023 62.90 63.30 60.38 60.73 479,190 -0.77(-1.25%)
Dec 05, 2023 63.03 64.45 61.50 61.50 484,427 -2.67(-4.16%)
Dec 04, 2023 59.78 66.38 59.58 64.17 1,128,828 +4.60(+7.72%)
Dec 01, 2023 58.65 60.05 56.25 59.57 1,015,454 +3.88(+6.97%)
Nov 30, 2023 53.42 57.62 51.55 55.69 839,757 +3.21(+6.12%)
Nov 29, 2023 53.79 53.94 49.78 52.48 817,612 -1.61(-2.98%)
Nov 28, 2023 52.59 54.09 51.79 54.09 403,367 +1.69(+3.23%)
Nov 27, 2023 52.00 52.48 50.38 52.40 401,620 +0.88(+1.71%)
Nov 24, 2023 50.97 53.15 50.97 51.52 101,102 +0.15(+0.29%)
Nov 22, 2023 51.42 52.25 50.44 51.37 339,318 +0.04(+0.08%)
Nov 21, 2023 53.44 54.88 50.87 51.33 365,471 -2.13(-3.98%)
Nov 20, 2023 54.67 56.01 51.55 53.46 634,942 -0.31(-0.58%)
Nov 17, 2023 46.77 53.96 46.72 53.77 1,059,700 +5.82(+12.14%)
Nov 16, 2023 48.10 48.37 42.25 47.95 2,341,325 -0.37(-0.77%)
Nov 15, 2023 54.09 56.38 47.83 48.32 1,428,300 -5.27(-9.83%)
Nov 14, 2023 54.45 55.76 53.10 53.59 494,896 -1.08(-1.98%)
Nov 13, 2023 54.00 55.65 52.99 54.67 900,009 -0.20(-0.36%)
Nov 10, 2023 56.94 57.46 52.36 54.87 1,397,598 -1.80(-3.18%)
Nov 09, 2023 69.86 69.87 56.55 56.67 1,805,905 -13.72(-19.49%)
Nov 08, 2023 70.90 72.16 69.37 70.39 248,902 -0.29(-0.41%)
Nov 07, 2023 68.96 71.91 67.03 70.68 364,232 +2.16(+3.15%)
Nov 06, 2023 69.88 70.52 67.09 68.52 376,902 -1.36(-1.95%)
Nov 03, 2023 72.60 72.75 69.13 69.88 430,667 -1.99(-2.77%)
Nov 02, 2023 73.55 74.21 71.00 71.87 578,785 -2.00(-2.71%)
Nov 01, 2023 75.00 75.02 72.18 73.87 496,471 -0.43(-0.58%)
Oct 31, 2023 69.80 74.43 68.01 74.30 945,919 +4.61(+6.62%)
Oct 30, 2023 69.65 71.48 67.31 69.69 304,801 +1.52(+2.23%)
Oct 27, 2023 69.00 69.79 65.57 68.17 840,993 -1.83(-2.61%)
Oct 26, 2023 68.85 70.70 67.80 70.00 798,300 +2.39(+3.53%)
Oct 25, 2023 68.94 68.96 66.73 67.61 1,302,780 -1.15(-1.67%)
Oct 24, 2023 67.50 69.96 65.17 68.76 271,069 +1.24(+1.84%)
Oct 23, 2023 66.02 68.64 64.28 67.52 445,641 +0.00(+0.00%)
Oct 20, 2023 67.13 69.10 65.97 67.52 541,990 +0.56(+0.84%)
Oct 19, 2023 66.56 67.23 64.31 66.96 502,064 +1.10(+1.67%)
Oct 18, 2023 65.99 66.17 63.21 65.86 809,198 +0.88(+1.35%)
Oct 17, 2023 67.33 68.03 64.59 64.98 513,116 -1.07(-1.62%)
Oct 16, 2023 65.15 66.50 63.24 66.05 611,826 +1.00(+1.54%)
Oct 13, 2023 67.79 67.83 64.50 65.05 864,739 -0.34(-0.52%)
Oct 12, 2023 62.14 66.68 61.95 65.39 1,374,719 +2.91(+4.66%)
Oct 11, 2023 63.28 64.11 61.69 62.48 2,126,277 +0.80(+1.30%)
Oct 10, 2023 57.42 62.16 57.42 61.68 1,194,744 +3.68(+6.34%)
Oct 09, 2023 54.75 59.65 54.50 58.00 1,241,861 +2.88(+5.22%)
Oct 06, 2023 55.72 56.40 52.59 55.12 485,728 +0.09(+0.16%)
Oct 05, 2023 54.86 55.45 52.25 55.03 731,874 +0.46(+0.84%)
Oct 04, 2023 58.97 59.41 54.15 54.57 763,866 -4.37(-7.41%)
Oct 03, 2023 58.04 60.00 55.80 58.94 1,456,686 +2.34(+4.13%)
Oct 02, 2023 50.83 60.72 50.37 56.60 3,447,095 +6.18(+12.26%)
Sep 29, 2023 65.09 65.51 48.55 50.42 9,971,213 +12.95(+34.56%)
Sep 28, 2023 35.65 38.12 35.11 37.47 398,287 +1.77(+4.96%)
Sep 27, 2023 33.97 36.22 33.38 35.70 903,611 +1.85(+5.47%)
Sep 26, 2023 33.14 35.28 32.21 33.85 775,064 +0.60(+1.80%)
Sep 25, 2023 33.82 33.45 32.82 33.25 277,704 -0.75(-2.21%)
Sep 22, 2023 34.45 35.04 33.31 34.00 701,414 -0.15(-0.44%)
Sep 21, 2023 34.83 35.24 33.98 34.15 502,519 -0.75(-2.15%)
Sep 20, 2023 34.79 35.53 34.38 34.90 507,071 -0.30(-0.85%)
Sep 19, 2023 35.14 35.77 34.60 35.20 659,088 -0.65(-1.81%)
Sep 18, 2023 31.35 36.25 31.19 35.85 1,754,873 +3.20(+9.80%)
Sep 15, 2023 31.46 32.96 31.46 32.65 795,086 +1.26(+4.01%)
Sep 14, 2023 30.40 32.20 30.21 31.39 1,139,080 +1.39(+4.63%)
Sep 13, 2023 28.52 30.50 28.29 30.00 688,384 +1.53(+5.37%)
Sep 12, 2023 29.29 29.41 27.97 28.47 353,373 -1.01(-3.43%)
Sep 11, 2023 28.11 29.61 27.65 29.48 356,798 +1.41(+5.02%)
Sep 08, 2023 28.79 29.00 27.23 28.07 172,204 -0.50(-1.75%)
Sep 07, 2023 28.26 29.08 27.92 28.57 412,114 +0.20(+0.70%)
Sep 06, 2023 28.85 29.30 28.13 28.37 119,291 -0.71(-2.44%)
Sep 05, 2023 29.36 29.60 28.60 29.08 195,474 -0.29(-0.99%)
Sep 01, 2023 28.55 29.71 27.93 29.37 207,616 +1.18(+4.19%)
Aug 31, 2023 28.16 29.06 27.52 28.19 144,711 -0.52(-1.81%)
Aug 30, 2023 28.73 29.87 28.43 28.71 286,463 -0.30(-1.03%)
Aug 29, 2023 30.36 30.49 28.38 29.01 1,144,780 -2.29(-7.32%)
Aug 28, 2023 30.10 31.40 29.67 31.30 874,437 +1.64(+5.51%)
Aug 25, 2023 29.50 29.82 27.92 29.66 323,187 +1.12(+3.94%)
Aug 24, 2023 29.99 30.09 28.09 28.54 600,832 -1.46(-4.87%)
Aug 23, 2023 28.86 30.00 28.12 30.00 838,400 +1.05(+3.63%)
Aug 22, 2023 29.01 29.70 28.89 28.95 439,986 -0.06(-0.21%)
Aug 21, 2023 27.35 29.26 27.29 29.01 376,724 +1.13(+4.05%)
Aug 18, 2023 27.29 28.35 27.00 27.88 410,912 +0.35(+1.27%)
Aug 17, 2023 26.05 27.70 25.57 27.53 345,162 +0.45(+1.66%)
Aug 16, 2023 27.20 27.57 26.48 27.08 279,478 -0.22(-0.81%)
Aug 15, 2023 27.24 27.62 26.64 27.30 226,955 +0.17(+0.63%)
Aug 14, 2023 27.42 28.00 26.44 27.13 252,089 -0.44(-1.60%)
Aug 11, 2023 28.33 29.73 27.34 27.57 527,238 -1.78(-6.06%)
Aug 10, 2023 28.43 29.96 27.53 29.35 734,108 +1.24(+4.41%)
Aug 09, 2023 32.50 32.50 27.79 28.11 911,157 -1.89(-6.30%)
Aug 08, 2023 28.65 31.74 28.51 30.00 2,290,865 +3.51(+13.25%)
Aug 07, 2023 28.94 28.98 25.86 26.49 747,848 -2.76(-9.44%)
Aug 04, 2023 31.53 31.90 27.77 29.25 1,126,190 -2.47(-7.79%)
Aug 03, 2023 31.22 32.49 31.22 31.72 599,671 -0.14(-0.44%)
Aug 02, 2023 36.25 36.25 30.00 31.86 1,809,545 -4.56(-12.52%)
Aug 01, 2023 36.72 37.67 35.82 36.42 116,802 -0.41(-1.11%)
Jul 31, 2023 36.28 37.40 35.30 36.83 146,805 +0.61(+1.68%)
Jul 28, 2023 35.18 36.92 35.18 36.22 186,434 +1.62(+4.68%)
Jul 27, 2023 36.40 36.40 34.59 34.60 67,000 -0.87(-2.45%)
Jul 26, 2023 34.97 36.66 34.60 35.47 109,795 +0.33(+0.94%)
Jul 25, 2023 35.25 35.96 33.65 35.14 265,878 +0.10(+0.29%)
Jul 24, 2023 34.08 36.58 33.90 35.04 230,458 +0.96(+2.82%)
Jul 21, 2023 34.73 34.95 33.26 34.08 115,065 +0.19(+0.56%)
Jul 20, 2023 33.48 34.14 32.80 33.89 127,500 +0.66(+1.99%)
Jul 19, 2023 33.25 33.90 32.26 33.23 184,253 +0.26(+0.79%)
Jul 18, 2023 35.11 36.99 32.74 32.97 157,855 -2.28(-6.47%)
Jul 17, 2023 34.48 35.64 32.90 35.25 164,494 +1.55(+4.60%)
Jul 14, 2023 31.40 34.41 30.70 33.70 304,438 +2.22(+7.05%)
Jul 13, 2023 33.46 34.22 30.66 31.48 333,501 -1.97(-5.89%)
Jul 12, 2023 33.56 34.42 32.90 33.45 236,939 +0.18(+0.54%)
Jul 11, 2023 35.11 35.80 32.20 33.27 267,971 -1.92(-5.46%)
Jul 10, 2023 34.90 35.47 34.48 35.19 173,260 +0.15(+0.43%)
Jul 07, 2023 35.66 36.06 34.85 35.04 269,507 -0.88(-2.45%)
Jul 06, 2023 36.01 36.88 33.72 35.92 304,841 -0.68(-1.86%)
Jul 05, 2023 41.38 42.52 36.23 36.60 593,609 -5.00(-12.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.