Structure Therapeutics Inc.
GPCRNASDAQHealthcare● Active
$36.82
$-0.76(-2.02%)
Market Cap$2.1B
P/E Ratio—
52W High$94.9
52W Low$15.8
Structure Therapeutics Inc.（GPCR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gpcr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$94.90
Dec 8, 2025
-61.1% from here
5-Year Low5Y
$13.22
Apr 9, 2025
+179.6% from low
IPO Priceadj.
$26.00
Feb 3, 2023
+42.2% since IPO
1 Year Ago
$20.51
Jun 9, 2025
+80.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GPCR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.47 | $38.68 | $36.45 | $36.90 | $36.90 | 325K | -1.53% |
| Jun 5, 2026 | $38.71 | $39.82 | $37.39 | $37.58 | $37.58 | 521K | -2.92% |
| Jun 4, 2026 | $37.90 | $39.71 | $37.90 | $39.06 | $39.06 | 643K | +3.06% |
| Jun 3, 2026 | $37.40 | $38.03 | $36.53 | $37.50 | $37.50 | 473K | +0.27% |
| Jun 2, 2026 | $37.99 | $38.65 | $36.75 | $37.19 | $37.19 | 854K | -2.11% |
| Jun 1, 2026 | $39.34 | $39.74 | $37.80 | $38.55 | $38.55 | 671K | -2.01% |
| May 29, 2026 | $41.18 | $41.18 | $39.06 | $39.34 | $39.34 | 507K | -4.47% |
| May 28, 2026 | $40.00 | $40.57 | $39.49 | $40.17 | $40.17 | 286K | +0.42% |
| May 27, 2026 | $39.84 | $41.50 | $39.27 | $39.54 | $39.54 | 574K | -0.75% |
| May 26, 2026 | $39.19 | $39.63 | $38.05 | $39.58 | $39.58 | 399K | +1.00% |
| May 22, 2026 | $39.20 | $40.38 | $38.70 | $39.19 | $39.19 | 733K | -0.03% |
| May 21, 2026 | $37.10 | $38.89 | $36.51 | $38.79 | $38.79 | 500K | +4.56% |
| May 20, 2026 | $36.05 | $37.94 | $35.86 | $36.87 | $36.87 | 1.3M | +2.27% |
| May 19, 2026 | $36.25 | $37.09 | $35.79 | $35.88 | $35.88 | 594K | -1.02% |
| May 18, 2026 | $38.63 | $38.63 | $35.78 | $36.11 | $36.11 | 756K | -6.52% |
| May 15, 2026 | $39.01 | $39.80 | $38.27 | $38.69 | $38.69 | 467K | -0.82% |
| May 14, 2026 | $38.00 | $40.00 | $36.93 | $39.84 | $39.84 | 826K | +4.84% |
| May 13, 2026 | $37.69 | $38.19 | $36.92 | $38.08 | $38.08 | 458K | +1.03% |
| May 12, 2026 | $38.23 | $38.90 | $37.43 | $37.84 | $37.84 | 557K | -1.02% |
| May 11, 2026 | $39.01 | $40.14 | $37.92 | $38.32 | $38.32 | 695K | -1.77% |
Showing 1–20 of 838 records
Annual Stock Price Performance · GPCR
Jan 1 → Dec 31 · 4 years2026-47.1%$69.77 → $36.90
-47.1%
2025+155.5%$27.22 → $69.55
+155.5%
2024-31.5%$39.60 → $27.12
-31.5%
2023+63.0%$25.00 → $40.76
+63.0%
Best Year2025 · +155.5%
Worst Year2026 · -47.1%
Positive Years2 / 4
Avg Annual Return+35.0%
4Y Total Return+47.6%
4Y CAGR~+10.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in GPCR?
If you invested $1,000 in GPCR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,422
Total Return+42.2%
CAGR~+12.4% / yr
Profit+$422
Based on Feb 3, 2023 · $26.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Structure Therapeutics Inc.（GPCR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $36.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GPCR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GPCR 历史股价FMP 日线复权 OHLCV