XNAS
Datos históricos de Structure Therapeutics Inc.
Structure Therapeutics Inc. · GPCR
$25.70
▼ -0.03 (-0.12%)
Última operación · 11/10/2026, 19:23:01 UTC
- Variación en el periodo
- −15.4%
- Máximo
- US$94.90
- 8 de diciembre de 2025
- Mínimo
- US$25.09
- 8 de octubre de 2026
- Volumen medio diario
- 1.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.73 | 26.15 | 25.29 | 25.54 | −0.51% | 593,230.063 |
| 8 oct 2026 | 26.57 | 26.80 | 25.09 | 25.67 | −3.79% | 939,741.52 |
| 7 oct 2026 | 27.14 | 28.05 | 26.38 | 26.68 | −2.88% | 1.05 M |
| 6 oct 2026 | 27.55 | 27.85 | 26.69 | 27.47 | −0.43% | 1.42 M |
| 5 oct 2026 | 28.10 | 28.21 | 26.41 | 27.59 | −0.29% | 1.87 M |
| 2 oct 2026 | 28.99 | 29.25 | 27.57 | 27.67 | −4.52% | 1.72 M |
| 1 oct 2026 | 31.27 | 31.39 | 28.93 | 28.98 | −7.32% | 2.59 M |
| 30 sep 2026 | 33.05 | 33.05 | 31.08 | 31.27 | −4.34% | 2.2 M |
| 29 sep 2026 | 34.78 | 34.93 | 32.44 | 32.69 | −6.77% | 1.73 M |
| 28 sep 2026 | 34.86 | 35.64 | 34.43 | 35.07 | −2.41% | 1.28 M |
| 25 sep 2026 | 36.29 | 37.20 | 35.50 | 35.93 | −0.25% | 1.59 M |
| 24 sep 2026 | 35.35 | 36.27 | 34.43 | 36.02 | +0.19% | 2.11 M |
| 23 sep 2026 | 36.50 | 37.30 | 34.96 | 35.95 | −2.60% | 1.4 M |
| 22 sep 2026 | 36.99 | 37.74 | 36.25 | 36.91 | +0.27% | 612,097.468 |
| 21 sep 2026 | 35.34 | 36.99 | 35.00 | 36.81 | +5.17% | 1.02 M |
| 18 sep 2026 | 35.04 | 35.63 | 34.42 | 35.00 | −0.28% | 1.55 M |
| 17 sep 2026 | 36.05 | 36.45 | 35.05 | 35.10 | −1.13% | 1.18 M |
| 16 sep 2026 | 39.19 | 39.19 | 35.42 | 35.50 | −8.86% | 1.65 M |
| 15 sep 2026 | 38.36 | 39.03 | 37.75 | 38.95 | +1.33% | 1.47 M |
| 14 sep 2026 | 38.92 | 39.24 | 37.82 | 38.44 | −0.57% | 1.5 M |
| 11 sep 2026 | 39.82 | 40.27 | 38.10 | 38.66 | −2.25% | 1.28 M |
| 10 sep 2026 | 40.51 | 40.90 | 39.29 | 39.55 | −4.07% | 761,486.197 |
| 9 sep 2026 | 41.23 | 44.94 | 40.49 | 41.23 | +2.11% | 1.56 M |
| 8 sep 2026 | 46.84 | 47.38 | 40.26 | 40.38 | −14.70% | 3.42 M |
| 4 sep 2026 | 47.26 | 48.06 | 46.73 | 47.34 | 0.00% | 281,709.724 |
| 3 sep 2026 | 48.21 | 48.25 | 46.37 | 47.34 | −0.96% | 621,486.66 |
| 2 sep 2026 | 47.76 | 48.64 | 46.07 | 47.80 | +1.42% | 1.06 M |
| 1 sep 2026 | 46.02 | 48.03 | 45.58 | 47.13 | +2.66% | 816,626.888 |
| 31 ago 2026 | 47.08 | 47.38 | 45.10 | 45.91 | −3.08% | 1.39 M |
| 28 ago 2026 | 48.93 | 49.20 | 46.96 | 47.37 | −3.76% | 601,773.025 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.