Structure Therapeutics ADR

GPCR
🏛️ usa →
28.45
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 26.57 26.98 26.50 26.57 5.8K
09:32 26.57 26.57 26.57 26.57 0.0K
09:33 26.57 27.22 26.57 27.22 0.7K
09:34 26.90 26.91 26.50 26.50 1.0K
09:35 26.50 26.50 26.50 26.50 0.1K
09:36 26.50 26.50 26.50 26.50 0.0K
09:37 26.53 26.53 26.53 26.53 0.1K
09:38 26.53 26.55 26.35 26.35 1.4K
09:39 26.35 26.79 26.35 26.79 0.2K
09:40 26.79 26.79 26.79 26.79 0.1K
09:41 26.79 26.80 26.79 26.80 0.7K
09:42 26.94 26.94 26.94 26.94 0.1K
09:43 26.72 26.72 26.72 26.72 2.3K
09:44 26.72 26.72 26.72 26.72 0.2K
09:45 26.72 26.93 26.72 26.93 0.4K
09:46 26.93 26.93 26.93 26.93 0.0K
09:47 26.83 26.83 26.67 26.72 4.6K
09:48 26.60 26.60 26.60 26.60 0.4K
09:49 26.66 26.66 26.66 26.66 1.6K
09:50 26.57 26.57 26.57 26.57 1.4K
09:51 26.57 26.57 26.50 26.55 1.4K
09:52 26.61 26.61 26.61 26.61 2.9K
09:53 26.67 26.67 26.67 26.67 0.4K
09:54 26.67 26.67 26.61 26.61 1.3K
09:55 26.61 26.72 26.61 26.72 0.8K
09:56 26.72 26.72 26.56 26.56 3.2K
09:57 26.55 26.61 26.43 26.43 5.3K
09:58 26.42 26.54 26.42 26.54 4.9K
09:59 26.54 26.54 26.54 26.54 2.7K
10:00 26.66 26.66 26.66 26.66 3.5K
10:01 26.66 26.66 26.66 26.66 0.1K
10:02 26.66 26.66 26.66 26.66 0.2K
10:03 26.68 26.78 26.68 26.78 1.3K
10:04 26.78 26.78 26.78 26.78 0.0K
10:05 26.78 26.78 26.78 26.78 0.5K
10:06 26.56 26.58 26.56 26.58 4.2K
10:07 26.58 26.78 26.58 26.78 0.9K
10:08 26.69 26.80 26.69 26.80 1.8K
10:09 26.80 26.80 26.80 26.80 0.1K
10:10 26.72 26.72 26.72 26.72 0.8K
10:11 26.72 26.72 26.60 26.60 1.2K
10:12 26.68 26.68 26.65 26.65 1.2K
10:13 26.65 26.75 26.65 26.75 1.3K
10:14 26.75 26.78 26.75 26.78 0.3K
10:15 26.71 26.71 26.71 26.71 0.1K
10:16 26.71 26.82 26.71 26.82 2.2K
10:17 26.82 26.82 26.82 26.82 0.4K
10:18 26.82 26.82 26.82 26.82 0.1K
10:19 26.82 26.82 26.82 26.82 0.1K
10:20 26.82 26.82 26.82 26.82 0.0K
10:21 26.82 26.82 26.81 26.81 1.1K
10:22 26.81 26.81 26.81 26.81 1.3K
10:23 26.82 26.93 26.82 26.93 1.0K
10:24 26.93 26.93 26.88 26.90 1.2K
10:25 26.91 26.98 26.91 26.98 1.5K
10:26 26.99 27.05 26.99 27.05 101.6K
10:27 27.05 27.07 27.05 27.07 0.2K
10:28 27.03 27.06 27.03 27.06 2.4K
10:29 27.06 27.06 27.06 27.06 0.4K
10:30 27.06 27.17 27.06 27.17 4.8K
10:31 27.17 27.17 27.09 27.09 2.9K
10:32 27.09 27.09 27.09 27.09 0.0K
10:33 27.09 27.09 27.06 27.06 1.5K
10:34 27.06 27.06 27.06 27.06 0.1K
10:35 27.06 27.06 27.06 27.06 0.0K
10:36 27.06 27.06 27.06 27.06 0.0K
10:37 27.06 27.06 27.06 27.06 0.1K
10:38 27.03 27.03 26.90 26.90 2.2K
10:39 26.90 26.90 26.86 26.86 0.6K
10:40 26.93 26.93 26.93 26.93 1.2K
10:41 26.93 26.93 26.93 26.93 0.4K
10:42 26.93 26.93 26.93 26.93 0.0K
10:43 26.93 26.93 26.85 26.85 0.3K
10:44 26.90 26.90 26.90 26.90 0.7K
10:45 26.90 26.90 26.90 26.90 0.1K
10:46 26.90 26.90 26.80 26.80 1.0K
10:47 26.77 26.77 26.77 26.77 0.4K
10:48 26.63 26.70 26.63 26.70 1.1K
10:49 26.70 26.70 26.70 26.70 0.1K
10:50 26.70 26.70 26.70 26.70 0.4K
10:51 26.70 26.70 26.70 26.70 0.0K
10:52 26.70 26.70 26.70 26.70 0.0K
10:53 26.70 26.70 26.70 26.70 0.1K
10:54 26.70 26.70 26.70 26.70 1.3K
10:55 26.70 26.70 26.70 26.70 0.1K
10:56 26.70 26.70 26.70 26.70 0.3K
10:57 26.62 26.62 26.62 26.62 0.3K
10:58 26.62 26.66 26.62 26.66 0.7K
10:59 26.66 26.66 26.66 26.66 0.0K
11:00 26.61 26.71 26.61 26.71 11.4K
11:01 26.71 26.71 26.71 26.71 0.1K
11:02 26.71 26.73 26.71 26.73 0.4K
11:03 26.85 26.89 26.85 26.89 4.3K
11:04 26.91 26.91 26.91 26.91 0.7K
11:05 26.99 26.99 26.99 26.99 0.4K
11:06 26.99 26.99 26.83 26.83 1.7K
11:07 26.83 26.83 26.83 26.83 0.0K
11:08 26.83 26.90 26.83 26.90 0.2K
11:09 26.90 26.90 26.90 26.90 0.1K
11:10 26.90 26.90 26.90 26.90 0.0K
11:11 26.88 26.91 26.88 26.91 2.4K
11:12 26.90 26.94 26.90 26.94 0.9K
11:13 26.94 26.94 26.94 26.94 0.1K
11:14 26.94 26.94 26.94 26.94 0.1K
11:15 26.94 26.94 26.94 26.94 0.3K
11:16 26.94 26.94 26.94 26.94 0.1K
11:17 26.93 26.97 26.93 26.97 0.8K
11:18 26.97 26.97 26.97 26.97 2.6K
11:19 26.99 26.99 26.99 26.99 0.2K
11:20 26.99 26.99 26.99 26.99 0.0K
11:21 26.99 26.99 26.94 26.97 0.6K
11:22 26.97 26.97 26.97 26.97 0.8K
11:23 26.97 26.97 26.97 26.97 0.0K
11:24 26.97 26.97 26.95 26.95 0.3K
11:25 26.95 27.02 26.83 26.83 2.5K
11:26 26.83 26.88 26.81 26.82 1.8K
11:27 26.82 26.82 26.82 26.82 0.1K
11:28 26.82 26.82 26.81 26.81 0.3K
11:29 26.81 26.81 26.81 26.81 0.6K
11:30 26.81 26.83 26.81 26.83 0.3K
11:31 26.83 26.83 26.82 26.82 0.1K
11:32 26.82 26.84 26.82 26.84 1.8K
11:33 26.84 26.84 26.84 26.84 0.0K
11:34 26.84 26.88 26.83 26.88 0.5K
11:35 26.88 26.88 26.83 26.83 0.4K
11:36 26.83 26.83 26.83 26.83 0.0K
11:37 26.83 26.89 26.83 26.89 0.5K
11:38 26.89 26.89 26.85 26.85 0.2K
11:39 26.89 26.89 26.86 26.86 1.7K
11:40 26.86 26.86 26.86 26.86 0.2K
11:41 26.86 26.86 26.85 26.85 0.4K
11:42 26.85 26.85 26.85 26.85 0.2K
11:43 26.78 26.78 26.63 26.63 9.3K
11:44 26.63 26.63 26.63 26.63 0.0K
11:45 26.54 26.54 26.54 26.54 0.5K
11:46 26.54 26.54 26.54 26.54 0.0K
11:47 26.54 26.54 26.54 26.54 0.0K
11:48 26.53 26.53 26.50 26.50 1.5K
11:49 26.50 26.62 26.50 26.62 2.1K
11:50 26.62 26.62 26.62 26.62 0.1K
11:51 26.62 26.62 26.62 26.62 0.0K
11:52 26.62 26.74 26.62 26.74 1.9K
11:53 26.74 26.74 26.74 26.74 0.1K
11:54 26.74 26.74 26.74 26.74 0.5K
11:55 26.74 26.74 26.69 26.69 0.7K
11:56 26.69 26.69 26.69 26.69 0.1K
11:57 26.73 26.73 26.73 26.73 1.9K
11:58 26.73 26.73 26.73 26.73 0.1K
11:59 26.73 26.73 26.73 26.73 0.1K
12:00 26.73 26.73 26.73 26.73 0.1K
12:01 26.73 26.73 26.73 26.73 0.1K
12:02 26.73 26.73 26.64 26.64 0.4K
12:03 26.69 26.70 26.66 26.66 1.3K
12:04 26.66 26.66 26.66 26.66 0.1K
12:05 26.66 26.66 26.66 26.66 0.1K
12:06 26.66 26.66 26.66 26.66 0.0K
12:07 26.69 26.69 26.66 26.66 0.4K
12:08 26.66 26.66 26.63 26.63 0.7K
12:09 26.66 26.66 26.66 26.66 0.1K
12:10 26.69 26.78 26.69 26.78 5.6K
12:11 26.77 26.79 26.77 26.79 1.1K
12:12 26.79 26.79 26.79 26.79 0.3K
12:13 26.77 26.77 26.71 26.71 4.7K
12:14 26.71 26.71 26.71 26.71 0.7K
12:15 26.71 26.71 26.71 26.71 0.2K
12:16 26.63 26.63 26.63 26.63 4.1K
12:17 26.57 26.57 26.57 26.57 1.9K
12:18 26.57 26.57 26.57 26.57 0.0K
12:19 26.57 26.57 26.37 26.37 29.0K
12:20 26.27 26.27 26.27 26.27 1.1K
12:21 26.25 26.34 26.25 26.34 0.8K
12:22 26.34 26.34 26.34 26.34 0.0K
12:23 26.38 26.38 26.38 26.38 3.8K
12:24 26.38 26.38 26.24 26.24 2.3K
12:25 26.24 26.26 26.24 26.26 0.5K
12:26 26.26 26.26 26.26 26.26 0.1K
12:27 26.26 26.28 26.26 26.28 0.9K
12:28 26.28 26.28 26.28 26.28 0.0K
12:29 26.30 26.30 26.30 26.30 0.2K
12:30 26.27 26.31 26.27 26.31 3.1K
12:31 26.31 26.31 26.25 26.25 1.2K
12:32 26.25 26.25 26.21 26.21 3.4K
12:33 26.21 26.21 26.20 26.20 1.0K
12:34 26.20 26.20 26.20 26.20 0.0K
12:35 26.20 26.20 26.20 26.20 0.1K
12:36 26.20 26.20 26.18 26.18 4.1K
12:37 26.18 26.18 26.18 26.18 0.2K
12:38 26.18 26.18 26.18 26.18 0.2K
12:39 26.18 26.18 25.95 25.95 19.7K
12:40 25.95 26.09 25.95 26.09 1.4K
12:41 26.09 26.10 25.99 25.99 1.8K
12:42 25.99 26.02 25.96 26.02 0.8K
12:43 26.03 26.04 26.03 26.03 2.9K
12:44 26.03 26.03 26.03 26.03 0.2K
12:45 26.03 26.08 26.03 26.06 1.1K
12:46 26.10 26.10 26.05 26.05 0.7K
12:47 26.00 26.00 26.00 26.00 3.6K
12:48 25.95 25.95 25.95 25.95 18.3K
12:49 25.95 25.95 25.95 25.95 0.2K
12:50 25.95 26.03 25.95 26.03 9.5K
12:51 25.97 26.03 25.97 26.03 1.0K
12:52 26.13 26.13 26.05 26.08 1.6K
12:53 26.08 26.08 25.91 25.96 4.5K
12:54 25.96 25.96 25.91 25.91 1.5K
12:55 25.91 25.91 25.91 25.91 0.3K
12:56 25.91 25.99 25.91 25.99 1.2K
12:57 25.96 25.96 25.93 25.93 1.9K
12:58 25.93 25.93 25.93 25.93 0.1K
12:59 25.93 25.99 25.93 25.99 6.6K
13:00 25.99 25.99 25.99 25.99 0.6K
13:01 25.99 25.99 25.99 25.99 0.2K
13:02 25.99 26.02 25.99 26.02 0.2K
13:03 26.02 26.02 26.02 26.02 0.2K
13:04 26.02 26.12 26.02 26.12 0.5K
13:05 26.12 26.12 26.12 26.12 0.5K
13:06 26.12 26.19 26.12 26.19 3.3K
13:07 26.18 26.19 26.18 26.19 1.4K
13:08 26.19 26.23 26.19 26.23 0.6K
13:09 26.23 26.23 26.23 26.23 0.8K
13:10 26.23 26.23 26.23 26.23 0.1K
13:11 26.29 26.30 26.26 26.26 3.1K
13:12 26.26 26.26 26.20 26.22 4.0K
13:13 26.22 26.22 26.22 26.22 0.5K
13:14 26.22 26.22 26.22 26.22 0.4K
13:15 26.22 26.22 26.22 26.22 0.4K
13:16 26.22 26.22 26.15 26.15 3.4K
13:17 26.15 26.17 26.08 26.12 1.5K
13:18 26.12 26.12 26.12 26.12 0.2K
13:19 26.12 26.14 26.12 26.14 0.3K
13:20 26.14 26.22 26.14 26.22 3.3K
13:21 26.22 26.22 26.22 26.22 1.3K
13:22 26.32 26.32 26.20 26.20 1.0K
13:23 26.27 26.27 26.27 26.27 0.2K
13:24 26.27 26.27 26.27 26.27 0.2K
13:25 26.27 26.27 26.21 26.21 1.9K
13:26 26.21 26.24 26.21 26.24 0.3K
13:27 26.24 26.24 26.24 26.24 0.0K
13:28 26.24 26.24 26.19 26.19 0.7K
13:29 26.20 26.25 26.20 26.25 0.5K
13:30 26.25 26.25 26.24 26.24 0.3K
13:31 26.24 26.24 26.24 26.24 0.6K
13:32 26.24 26.24 26.24 26.24 0.2K
13:33 26.24 26.24 26.24 26.24 0.5K
13:34 26.24 26.24 26.24 26.24 0.5K
13:35 26.24 26.27 26.24 26.26 2.3K
13:36 26.26 26.33 26.26 26.32 11.8K
13:37 26.31 26.31 26.25 26.25 4.0K
13:38 26.25 26.25 26.25 26.25 0.4K
13:39 26.22 26.37 26.22 26.37 2.7K
13:40 26.37 26.38 26.37 26.38 0.3K
13:41 26.43 26.48 26.42 26.48 7.5K
13:42 26.48 26.48 26.44 26.44 0.3K
13:43 26.44 26.49 26.35 26.49 1.2K
13:44 26.49 26.65 26.49 26.65 1.9K
13:45 26.65 26.65 26.56 26.56 1.4K
13:46 26.62 26.62 26.62 26.62 0.7K
13:47 26.62 26.62 26.62 26.62 0.0K
13:48 26.62 26.62 26.56 26.56 12.2K
13:49 26.56 26.56 26.50 26.52 2.3K
13:50 26.54 26.63 26.54 26.63 6.2K
13:51 26.63 26.63 26.54 26.54 0.4K
13:52 26.54 26.55 26.54 26.55 0.8K
13:53 26.55 26.55 26.55 26.55 0.1K
13:54 26.55 26.55 26.55 26.55 0.2K
13:55 26.50 26.55 26.50 26.55 3.8K
13:56 26.55 26.55 26.48 26.48 0.2K
13:57 26.48 26.48 26.48 26.48 0.0K
13:58 26.48 26.48 26.48 26.48 0.0K
13:59 26.48 26.48 26.48 26.48 0.4K
14:00 26.53 26.54 26.53 26.54 0.3K
14:01 26.54 26.54 26.45 26.45 1.8K
14:02 26.45 26.45 26.45 26.45 0.1K
14:03 26.45 26.45 26.45 26.45 0.0K
14:04 26.45 26.45 26.45 26.45 0.6K
14:05 26.50 26.50 26.50 26.50 0.8K
14:06 26.50 26.55 26.50 26.53 2.0K
14:07 26.59 26.59 26.59 26.59 0.1K
14:08 26.59 26.66 26.59 26.66 0.5K
14:09 26.66 26.66 26.66 26.66 0.6K
14:10 26.62 26.63 26.62 26.63 0.4K
14:11 26.56 26.56 26.56 26.56 1.5K
14:12 26.60 26.62 26.60 26.62 0.5K
14:13 26.62 26.62 26.55 26.55 1.2K
14:14 26.55 26.63 26.55 26.63 0.8K
14:15 26.63 26.63 26.63 26.63 0.6K
14:16 26.59 26.59 26.56 26.56 2.7K
14:17 26.56 26.56 26.56 26.56 0.2K
14:18 26.56 26.56 26.52 26.52 1.8K
14:19 26.52 26.57 26.52 26.57 1.3K
14:20 26.57 26.57 26.57 26.57 0.1K
14:21 26.57 26.57 26.56 26.56 0.9K
14:22 26.53 26.53 26.53 26.53 1.1K
14:23 26.49 26.49 26.49 26.49 8.4K
14:24 26.47 26.53 26.47 26.53 2.6K
14:25 26.53 26.53 26.47 26.47 1.0K
14:26 26.57 26.57 26.57 26.57 0.6K
14:27 26.62 26.62 26.61 26.61 0.8K
14:28 26.61 26.68 26.61 26.68 2.1K
14:29 26.70 26.70 26.65 26.68 1.4K
14:30 26.57 26.61 26.53 26.53 2.6K
14:31 26.53 26.53 26.53 26.53 0.3K
14:32 26.53 26.53 26.53 26.53 0.0K
14:33 26.53 26.58 26.53 26.57 1.1K
14:34 26.57 26.57 26.57 26.57 0.5K
14:35 26.58 26.63 26.57 26.57 1.4K
14:36 26.57 26.60 26.57 26.60 0.4K
14:37 26.53 26.53 26.51 26.51 1.8K
14:38 26.51 26.54 26.50 26.54 1.1K
14:39 26.54 26.54 26.54 26.54 0.2K
14:40 26.54 26.54 26.54 26.54 0.1K
14:41 26.54 26.54 26.54 26.54 0.1K
14:42 26.54 26.59 26.54 26.59 0.6K
14:43 26.61 26.61 26.61 26.61 0.4K
14:44 26.61 26.65 26.58 26.65 0.7K
14:45 26.65 26.65 26.57 26.57 1.5K
14:46 26.59 26.59 26.59 26.59 0.2K
14:47 26.59 26.59 26.56 26.56 0.7K
14:48 26.56 26.56 26.56 26.56 0.0K
14:49 26.56 26.56 26.56 26.56 0.1K
14:50 26.56 26.63 26.56 26.63 1.3K
14:51 26.63 26.63 26.63 26.63 0.0K
14:52 26.63 26.63 26.63 26.63 0.1K
14:53 26.63 26.69 26.63 26.69 0.8K
14:54 26.70 26.70 26.64 26.64 2.8K
14:55 26.64 26.72 26.64 26.72 0.3K
14:56 26.72 26.72 26.71 26.71 0.4K
14:57 26.71 26.71 26.69 26.69 0.6K
14:58 26.70 26.72 26.70 26.72 0.6K
14:59 26.72 26.72 26.69 26.69 0.7K
15:00 26.71 26.71 26.71 26.71 2.1K
15:01 26.71 26.71 26.65 26.65 2.1K
15:02 26.65 26.68 26.65 26.68 0.4K
15:03 26.68 26.68 26.68 26.68 0.2K
15:04 26.68 26.68 26.66 26.66 0.4K
15:05 26.66 26.66 26.63 26.63 0.5K
15:06 26.63 26.72 26.63 26.72 1.1K
15:07 26.73 26.78 26.72 26.78 4.9K
15:08 26.78 26.78 26.78 26.78 0.2K
15:09 26.78 26.78 26.78 26.78 0.0K
15:10 26.78 26.78 26.78 26.78 0.2K
15:11 26.78 26.89 26.78 26.89 3.5K
15:12 26.89 26.89 26.89 26.89 0.5K
15:13 26.82 26.85 26.80 26.80 8.0K
15:14 26.80 26.80 26.78 26.78 1.2K
15:15 26.78 26.81 26.78 26.81 1.0K
15:16 26.81 26.82 26.81 26.82 0.4K
15:17 26.82 26.82 26.77 26.77 1.3K
15:18 26.77 26.77 26.71 26.71 3.3K
15:19 26.71 26.73 26.71 26.73 0.3K
15:20 26.73 26.73 26.73 26.73 0.5K
15:21 26.73 26.74 26.73 26.74 0.3K
15:22 26.73 26.73 26.73 26.73 0.5K
15:23 26.73 26.73 26.72 26.73 1.2K
15:24 26.73 26.73 26.73 26.73 0.9K
15:25 26.73 26.84 26.73 26.78 2.9K
15:26 26.78 26.78 26.78 26.78 0.4K
15:27 26.81 26.82 26.81 26.82 1.7K
15:28 26.82 26.82 26.82 26.82 0.2K
15:29 26.82 26.83 26.82 26.83 0.6K
15:30 26.86 26.86 26.85 26.85 1.8K
15:31 26.85 26.85 26.82 26.82 2.0K
15:32 26.82 26.86 26.82 26.86 1.0K
15:33 26.86 26.90 26.86 26.90 1.7K
15:34 26.86 26.86 26.83 26.83 3.1K
15:35 26.86 26.86 26.86 26.86 0.5K
15:36 26.87 26.87 26.82 26.84 3.6K
15:37 26.84 26.84 26.84 26.84 0.2K
15:38 26.88 26.88 26.82 26.82 3.2K
15:39 26.90 26.94 26.90 26.94 2.2K
15:40 26.88 26.88 26.88 26.88 0.4K
15:41 26.88 26.93 26.88 26.90 1.4K
15:42 26.90 26.93 26.90 26.93 4.4K
15:43 26.97 26.99 26.97 26.97 1.4K
15:44 26.95 27.09 26.95 27.09 8.6K
15:45 27.12 27.19 27.12 27.19 5.7K
15:46 27.19 27.20 27.18 27.18 1.2K
15:47 27.18 27.23 27.18 27.22 1.5K
15:48 27.20 27.30 27.20 27.30 2.6K
15:49 27.30 27.30 27.21 27.21 4.4K
15:50 27.21 27.21 27.18 27.18 3.8K
15:51 27.12 27.13 27.11 27.11 4.4K
15:52 27.15 27.15 27.13 27.15 2.1K
15:53 27.19 27.24 27.04 27.09 19.3K
15:54 27.00 27.15 27.00 27.15 6.3K
15:55 27.15 27.18 27.13 27.18 2.3K
15:56 27.16 27.20 27.14 27.20 5.8K
15:57 27.22 27.25 27.19 27.21 8.7K
15:58 27.24 27.27 27.24 27.27 3.9K
15:59 27.23 27.23 27.20 27.22 11.7K
16:00 27.21 27.21 27.12 27.12 61.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available