S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

STRUCTURE SP ADS (GPCR)

NASDAQ

$50.79-$0.85 (-1.65%)

Price as of Jul 14, 2026 4:24 AM EDT

$3.8B
Market Cap
163.87%
1-Year Change
Biotechnology
Industry

1 Month
+20.29%

Low Price$42.91

High Price$56.63
3 Months
-4.81%

Low Price$35.88

High Price$56.63
1 Year
+163.87%

Low Price$16.20

High Price$93.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/22/2026	47.30	47.99	46.05	46.50	-0.70%	688,834
04/21/2026	48.06	48.62	45.76	46.83	-2.88%	1,025,892
04/20/2026	50.05	50.70	48.00	48.22	-4.99%	815,771
04/17/2026	54.77	54.77	50.55	50.75	-5.14%	917,468
04/16/2026	54.63	55.54	53.08	53.50	-1.38%	548,121
04/15/2026	52.74	54.42	51.21	54.25	+1.94%	1,091,892
04/14/2026	55.32	56.14	53.00	53.22	-1.90%	1,050,420
04/13/2026	53.50	56.40	53.10	54.25	-0.48%	469,500
04/10/2026	55.11	55.70	52.63	54.51	-1.14%	1,239,875
04/09/2026	52.25	55.84	52.25	55.14	+3.82%	589,514
04/08/2026	57.00	57.23	52.87	53.11	-2.87%	852,359
04/07/2026	51.03	54.85	50.23	54.68	+5.62%	965,972
04/06/2026	53.48	54.49	50.84	51.77	-3.20%	977,466
04/02/2026	48.29	55.75	48.00	53.48	+6.60%	1,708,669
04/01/2026	49.46	52.47	48.84	50.17	+4.09%	1,356,813
03/31/2026	44.92	48.35	44.45	48.20	+9.70%	1,644,666
03/30/2026	45.66	45.80	42.72	43.94	-4.31%	1,006,241
03/27/2026	46.10	46.54	44.77	45.92	-0.61%	1,299,952
03/26/2026	47.42	48.28	46.00	46.20	-4.01%	702,505
03/25/2026	48.83	49.20	47.99	48.13	+2.32%	636,530
03/24/2026	48.27	48.67	46.75	47.04	-4.12%	777,269
03/23/2026	49.42	51.39	48.37	49.06	+0.97%	1,423,498
03/20/2026	50.07	50.40	47.71	48.59	-3.71%	908,798
03/19/2026	50.08	51.61	49.37	50.46	-2.76%	901,401
03/18/2026	55.47	55.47	51.14	51.89	-7.59%	1,274,354
03/17/2026	56.06	57.47	53.60	56.15	-0.88%	1,096,631
03/16/2026	56.58	61.20	53.06	56.65	+5.40%	3,191,892
03/13/2026	55.00	56.00	52.51	53.75	-1.52%	587,553
03/12/2026	57.46	57.65	54.58	54.58	-6.22%	458,154
03/11/2026	58.22	59.55	57.33	58.20	-0.03%	696,253
03/10/2026	56.95	60.61	56.95	58.22	+3.04%	932,860
03/09/2026	56.85	58.88	55.00	56.50	-2.13%	883,174
03/06/2026	57.90	59.31	57.02	57.73	-3.30%	820,635
03/05/2026	62.75	62.99	58.28	59.70	-5.43%	811,998
03/04/2026	63.23	64.99	62.50	63.13	+0.15%	624,185
03/03/2026	62.19	64.64	59.56	63.04	+0.21%	1,190,903
03/02/2026	61.88	64.37	61.51	62.90	-0.13%	518,540
02/27/2026	64.13	65.05	62.17	62.98	-2.73%	714,702
02/26/2026	66.24	66.25	63.07	64.75	-2.68%	940,343
02/26/2026	-$0.36 Earnings
02/25/2026	69.00	69.00	66.40	66.53	-3.45%	460,986
02/24/2026	67.12	68.96	64.84	68.91	+2.67%	776,458
02/23/2026	67.78	68.26	66.16	67.12	+0.86%	801,498
02/20/2026	67.11	68.14	65.58	66.55	-1.36%	940,506