GPCR | STRUCTURE SP ADS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

STRUCTURE SP ADS (GPCR)

NASDAQ

$39.04+$0.38 (+0.97%)

Price as of Sep 11, 2026 7:55 PM EDT

$2.8B
Market Cap
84.89%
1-Year Change
Biotechnology
Industry

1 Month
-25.84%

Low Price$38.66

High Price$54.70
3 Months
-10.72%

Low Price$38.66

High Price$56.63
1 Year
+84.89%

Low Price$20.20

High Price$93.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	39.82	40.27	38.10	38.66	-2.25%	1,279,158
09/10/2026	40.51	40.90	39.29	39.55	-4.07%	761,486
09/09/2026	41.23	44.94	40.49	41.23	+2.11%	1,562,389
09/08/2026	46.84	47.38	40.26	40.38	-14.70%	3,414,898
09/04/2026	47.26	48.06	46.73	47.34	0.00%	281,709
09/03/2026	48.21	48.25	46.37	47.34	-0.96%	621,486
09/02/2026	47.76	48.64	46.07	47.80	+1.42%	1,064,737
09/01/2026	46.02	48.03	45.58	47.13	+2.66%	816,626
08/31/2026	47.08	47.38	45.10	45.91	-3.08%	1,394,959
08/28/2026	48.93	49.20	46.96	47.37	-3.76%	601,772
08/27/2026	49.61	49.81	48.50	49.22	-0.26%	318,921
08/26/2026	49.75	50.07	48.45	49.35	-1.14%	937,164
08/25/2026	49.65	51.02	49.37	49.92	+1.86%	463,890
08/24/2026	48.61	49.33	47.62	49.01	-0.16%	822,246
08/21/2026	50.70	51.11	49.01	49.09	-2.83%	592,374
08/20/2026	54.15	54.60	50.33	50.52	-6.67%	1,429,177
08/19/2026	54.30	55.35	52.40	54.13	+1.12%	710,055
08/18/2026	53.70	55.60	52.58	53.53	-0.43%	687,395
08/17/2026	54.00	54.66	53.00	53.76	-1.38%	305,437
08/14/2026	54.61	54.99	52.81	54.51	-0.35%	555,889
08/13/2026	53.91	55.00	52.57	54.70	+1.47%	444,162
08/12/2026	52.55	53.92	51.00	53.91	+3.41%	1,518,121
08/11/2026	53.70	53.70	51.88	52.13	-3.11%	471,718
08/10/2026	53.19	53.87	51.87	53.81	+1.25%	358,692
08/07/2026	53.80	54.80	50.83	53.14	+0.99%	329,495
08/06/2026	50.02	52.78	50.02	52.62	+4.14%	335,508
08/06/2026	-$0.49 Earnings
08/05/2026	49.98	51.67	49.85	50.53	+1.79%	713,410
08/04/2026	49.40	50.51	48.30	49.64	+2.65%	876,827
08/03/2026	48.04	48.71	46.58	48.36	+0.67%	326,381
07/31/2026	49.50	49.50	46.81	48.04	-2.89%	407,268
07/30/2026	47.29	49.62	46.40	49.47	+4.48%	384,071
07/29/2026	47.10	48.69	47.00	47.35	-1.13%	470,394
07/28/2026	48.41	48.41	46.79	47.89	-1.64%	507,631
07/27/2026	49.35	51.30	48.69	48.69	-0.88%	464,406
07/24/2026	50.76	51.00	49.04	49.12	-3.31%	655,410
07/23/2026	50.43	52.60	49.99	50.80	+0.77%	665,366
07/22/2026	48.80	50.48	48.80	50.41	+2.15%	616,803
07/21/2026	46.91	49.42	46.06	49.35	+5.04%	299,297
07/20/2026	48.48	49.46	46.21	46.98	-3.09%	406,847
07/17/2026	45.65	49.65	44.80	48.48	+5.32%	915,201
07/16/2026	49.46	49.46	45.97	46.03	-7.23%	654,227
07/15/2026	50.08	50.31	48.10	49.62	-1.92%	684,482
07/14/2026	51.60	52.35	50.22	50.59	-2.03%	533,673
07/13/2026	52.75	53.00	50.50	51.64	-3.22%	541,287
07/10/2026	54.98	54.99	52.45	53.36	-3.23%	736,852
07/09/2026	54.08	55.48	54.00	55.14	+0.46%	459,919
07/08/2026	55.76	56.34	52.90	54.89	-3.07%	858,093
07/07/2026	55.12	57.07	54.15	56.63	+3.43%	608,153
07/06/2026	53.20	55.10	52.56	54.75	+2.43%	510,571
07/02/2026	51.43	54.24	51.02	53.45	+2.55%	592,501
07/01/2026	53.93	54.66	51.25	52.12	-2.89%	1,656,844
06/30/2026	51.69	55.00	51.69	53.67	+3.83%	1,194,491
06/29/2026	49.71	51.86	49.11	51.69	+3.98%	778,671
06/26/2026	48.47	50.29	48.19	49.71	+3.03%	885,732
06/25/2026	48.19	49.94	48.17	48.25	+0.19%	926,533
06/24/2026	45.68	48.24	45.36	48.16	+5.59%	756,113
06/23/2026	44.93	46.29	43.99	45.61	+0.22%	1,345,013
06/22/2026	44.51	46.78	44.44	45.51	+2.25%	1,149,644
06/18/2026	45.94	47.24	44.35	44.51	-1.09%	1,152,052
06/17/2026	42.79	45.75	42.79	45.00	+4.87%	1,028,298
06/16/2026	42.71	43.09	41.71	42.91	-0.37%	714,935
06/15/2026	43.00	43.50	42.47	43.07	+0.33%	711,915
06/12/2026	42.50	43.50	42.01	42.93	-0.85%	545,990
06/11/2026	40.91	43.36	40.33	43.30	+4.26%	1,023,348
06/10/2026	40.03	43.45	40.01	41.53	+0.68%	1,158,764
06/09/2026	40.00	41.80	39.10	41.25	+9.21%	1,873,127
06/08/2026	37.47	38.68	36.45	37.77	+0.51%	764,704
06/05/2026	38.71	39.82	37.39	37.58	-3.79%	520,858
06/04/2026	37.90	39.71	37.90	39.06	+4.16%	643,200
06/03/2026	37.40	38.04	36.53	37.50	+0.83%	473,409
06/02/2026	37.99	38.65	36.75	37.19	-3.53%	854,472
06/01/2026	39.34	39.74	37.80	38.55	-2.01%	670,468
05/29/2026	41.18	41.18	39.06	39.34	-2.07%	507,097
05/28/2026	40.00	40.57	39.49	40.17	+1.59%	285,941
05/27/2026	39.84	41.50	39.27	39.54	-0.10%	573,847
05/26/2026	39.19	39.63	38.05	39.58	+1.00%	398,893
05/22/2026	39.20	40.38	38.70	39.19	+1.03%	732,992
05/21/2026	37.10	38.89	36.51	38.79	+5.21%	500,345
05/20/2026	36.05	37.94	35.86	36.87	+2.76%	1,342,882
05/19/2026	36.25	37.09	35.79	35.88	-0.64%	593,811
05/18/2026	38.63	38.63	35.78	36.11	-6.67%	755,975
05/15/2026	39.01	39.80	38.27	38.69	-2.89%	467,335
05/14/2026	38.00	40.00	36.93	39.84	+4.62%	825,692
05/13/2026	37.69	38.19	36.92	38.08	+0.63%	458,369
05/12/2026	38.23	38.90	37.43	37.84	-1.25%	556,848
05/11/2026	39.01	40.14	37.92	38.32	-1.99%	694,843
05/08/2026	38.16	39.93	37.69	39.10	-0.13%	803,106
05/07/2026	40.62	40.75	38.88	39.15	-4.14%	985,103
05/07/2026	-$0.35 Earnings
05/06/2026	40.76	42.31	40.63	40.84	-0.63%	867,352
05/05/2026	43.16	44.78	40.83	41.10	-4.51%	765,245
05/04/2026	42.15	43.71	41.82	43.04	+1.97%	810,051
05/01/2026	43.93	44.66	41.94	42.21	+1.83%	1,351,823
04/30/2026	41.32	42.17	40.81	41.45	+0.21%	1,102,222
04/29/2026	43.31	44.00	40.68	41.37	-5.04%	1,478,846
04/28/2026	45.03	47.32	43.21	43.56	-3.90%	1,109,529
04/27/2026	45.79	47.49	45.16	45.33	-0.35%	576,417
04/24/2026	47.00	47.30	45.06	45.49	-3.25%	835,500
04/23/2026	46.50	48.03	45.78	47.02	+1.12%	795,929