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 28.00 28.69 27.79 27.79 6.0K
09:32 27.79 28.18 27.79 28.00 8.2K
09:33 28.35 28.35 28.35 28.35 0.4K
09:34 28.35 28.35 28.35 28.35 0.0K
09:35 28.35 28.35 28.11 28.11 2.4K
09:36 28.11 28.11 28.11 28.11 0.0K
09:37 28.13 28.13 28.13 28.13 0.2K
09:38 28.23 28.24 28.13 28.13 1.0K
09:39 28.11 28.11 27.80 27.80 3.8K
09:40 27.70 27.70 27.54 27.54 1.9K
09:41 27.53 27.53 27.53 27.53 0.1K
09:42 27.53 27.69 27.53 27.69 1.0K
09:43 27.69 27.71 27.65 27.70 0.4K
09:44 27.80 27.80 27.64 27.64 5.3K
09:45 27.64 27.64 27.64 27.64 0.1K
09:46 27.69 27.69 27.51 27.51 0.6K
09:47 27.51 27.64 27.51 27.64 0.3K
09:48 27.64 27.64 27.64 27.64 0.1K
09:49 27.64 27.64 27.58 27.58 1.3K
09:50 27.62 27.62 27.62 27.62 0.8K
09:51 27.62 27.62 27.61 27.61 0.2K
09:52 27.61 27.61 27.61 27.61 0.1K
09:53 27.61 27.91 27.61 27.67 6.5K
09:54 27.67 27.98 27.67 27.98 1.4K
09:55 27.98 27.98 27.98 27.98 0.7K
09:56 27.98 27.98 27.91 27.91 3.1K
09:57 27.91 27.91 27.91 27.91 0.2K
09:58 27.91 27.91 27.90 27.90 0.5K
09:59 27.90 27.90 27.90 27.90 0.2K
10:00 27.90 27.90 27.83 27.83 3.3K
10:01 27.83 27.83 27.83 27.83 0.3K
10:02 27.73 27.93 27.73 27.83 0.9K
10:03 27.83 27.92 27.78 27.83 1.4K
10:04 27.83 27.83 27.82 27.82 1.0K
10:05 27.81 27.94 27.81 27.94 3.3K
10:06 27.94 28.04 27.91 27.91 7.1K
10:07 27.91 27.97 27.91 27.97 0.4K
10:08 27.97 27.97 27.97 27.97 0.1K
10:09 27.97 27.97 27.97 27.97 0.5K
10:10 27.97 27.97 27.97 27.97 0.0K
10:11 27.73 27.83 27.73 27.83 0.7K
10:12 27.83 27.83 27.83 27.83 0.0K
10:13 27.83 27.83 27.83 27.83 0.1K
10:14 27.83 27.90 27.83 27.90 0.2K
10:15 27.90 27.90 27.90 27.90 0.1K
10:16 28.12 28.12 28.10 28.10 4.1K
10:17 28.10 28.10 28.09 28.09 0.5K
10:18 28.03 28.09 27.88 27.88 4.9K
10:19 27.88 27.91 27.81 27.88 0.9K
10:20 27.88 27.88 27.88 27.88 0.1K
10:21 27.88 27.88 27.88 27.88 0.4K
10:22 27.88 27.88 27.88 27.88 0.0K
10:23 27.88 27.88 27.88 27.88 0.0K
10:24 27.88 27.90 27.88 27.90 0.3K
10:25 27.90 27.90 27.90 27.90 0.1K
10:26 27.90 27.90 27.90 27.90 0.4K
10:27 27.91 27.91 27.91 27.91 0.2K
10:28 27.91 27.91 27.91 27.91 0.0K
10:29 27.91 27.91 27.76 27.76 0.3K
10:30 27.93 27.93 27.93 27.93 0.4K
10:31 27.93 27.93 27.93 27.93 0.3K
10:32 27.93 27.96 27.93 27.96 0.1K
10:33 27.77 27.77 27.77 27.77 0.4K
10:34 27.93 27.93 27.93 27.93 1.8K
10:35 27.93 27.93 27.93 27.93 0.5K
10:36 27.93 27.97 27.85 27.97 1.5K
10:37 28.07 28.07 28.07 28.07 0.6K
10:38 27.97 27.97 27.97 27.97 0.6K
10:39 27.97 27.98 27.97 27.98 1.1K
10:40 27.98 27.98 27.98 27.98 0.8K
10:41 27.98 27.99 27.98 27.99 0.2K
10:42 28.05 28.05 28.02 28.02 0.7K
10:43 28.02 28.08 28.02 28.08 0.9K
10:44 28.08 28.08 28.08 28.08 0.2K
10:45 28.02 28.07 28.02 28.02 0.5K
10:46 28.07 28.07 28.07 28.07 1.0K
10:47 28.07 28.07 28.00 28.00 3.0K
10:48 28.00 28.02 27.98 27.98 1.7K
10:49 27.98 27.98 27.97 27.97 0.4K
10:50 27.93 27.94 27.82 27.82 1.7K
10:51 27.82 27.97 27.82 27.86 0.8K
10:52 27.98 27.98 27.88 27.88 0.5K
10:53 27.88 27.98 27.88 27.88 0.4K
10:54 27.87 27.92 27.87 27.92 1.3K
10:55 27.92 28.01 27.92 27.92 0.6K
10:56 28.01 28.01 28.01 28.01 0.6K
10:57 28.01 28.01 28.01 28.01 2.0K
10:58 28.01 28.01 28.00 28.00 2.8K
10:59 28.09 28.09 28.00 28.00 0.7K
11:00 28.00 28.00 27.97 27.97 0.7K
11:01 27.97 28.09 27.97 28.09 0.9K
11:02 28.09 28.09 28.09 28.09 0.2K
11:03 27.94 27.98 27.94 27.97 0.5K
11:04 27.97 28.01 27.97 28.01 0.5K
11:05 28.01 28.01 28.01 28.01 0.1K
11:06 28.01 28.01 27.93 27.97 1.1K
11:07 27.96 27.96 27.93 27.94 2.1K
11:08 27.94 27.94 27.85 27.85 0.3K
11:09 27.85 27.85 27.85 27.85 0.3K
11:10 27.95 27.95 27.95 27.95 0.2K
11:11 27.95 27.95 27.87 27.87 0.8K
11:12 27.81 27.85 27.69 27.69 0.9K
11:13 27.81 27.81 27.69 27.70 0.8K
11:14 27.69 27.82 27.68 27.68 1.7K
11:15 27.68 27.76 27.68 27.76 1.1K
11:16 27.76 27.76 27.76 27.76 0.5K
11:17 27.76 27.76 27.76 27.76 0.3K
11:18 27.75 27.75 27.68 27.68 0.8K
11:19 27.67 27.79 27.67 27.79 1.7K
11:20 27.73 27.73 27.68 27.68 0.7K
11:21 27.68 27.78 27.68 27.78 2.4K
11:22 27.78 27.78 27.67 27.67 0.6K
11:23 27.67 27.73 27.67 27.67 1.4K
11:24 27.67 27.67 27.67 27.67 0.4K
11:25 27.67 27.72 27.67 27.72 0.5K
11:26 27.72 27.72 27.68 27.72 1.9K
11:27 27.76 27.76 27.68 27.68 0.3K
11:28 27.68 27.87 27.68 27.87 2.8K
11:29 27.96 27.96 27.88 27.88 3.6K
11:30 27.88 27.90 27.88 27.90 0.4K
11:31 27.90 27.90 27.90 27.90 0.0K
11:32 27.90 27.90 27.90 27.90 0.0K
11:33 27.90 27.90 27.90 27.90 0.2K
11:34 27.90 27.90 27.90 27.90 0.0K
11:35 27.90 27.90 27.90 27.90 0.1K
11:36 27.99 27.99 27.91 27.91 0.9K
11:37 27.92 27.92 27.92 27.92 0.5K
11:38 27.92 27.92 27.92 27.92 0.7K
11:39 27.92 27.92 27.84 27.84 3.0K
11:40 27.87 27.89 27.87 27.87 0.5K
11:41 27.87 27.87 27.83 27.87 0.5K
11:42 27.87 27.87 27.87 27.87 0.3K
11:43 27.94 27.94 27.87 27.88 0.8K
11:44 27.88 27.88 27.88 27.88 0.8K
11:45 27.88 27.88 27.88 27.88 0.6K
11:46 27.88 27.88 27.88 27.88 0.5K
11:47 27.88 27.88 27.88 27.88 0.3K
11:48 27.88 27.88 27.88 27.88 0.3K
11:49 27.95 27.95 27.95 27.95 0.1K
11:50 27.95 27.95 27.91 27.91 0.3K
11:51 27.88 27.88 27.80 27.88 0.5K
11:52 27.88 27.88 27.80 27.80 0.5K
11:53 27.80 27.95 27.80 27.82 1.1K
11:54 27.82 28.04 27.82 28.04 3.3K
11:55 28.04 28.04 28.04 28.04 0.0K
11:56 28.04 28.04 28.04 28.04 0.0K
11:57 28.00 28.00 28.00 28.00 0.3K
11:58 28.00 28.04 28.00 28.04 1.7K
11:59 28.04 28.04 28.04 28.04 0.0K
12:00 27.99 27.99 27.98 27.98 1.3K
12:01 27.98 27.98 27.98 27.98 0.0K
12:02 27.98 28.00 27.96 28.00 2.6K
12:03 28.00 28.00 28.00 28.00 0.4K
12:04 28.00 28.00 28.00 28.00 0.1K
12:05 28.00 28.03 27.95 27.95 0.7K
12:06 27.95 28.03 27.95 28.00 0.3K
12:07 28.04 28.08 28.04 28.08 2.6K
12:08 28.08 28.13 28.08 28.13 0.5K
12:09 28.13 28.27 28.13 28.27 2.4K
12:10 28.29 28.29 28.29 28.29 0.2K
12:11 28.29 28.29 28.29 28.29 0.3K
12:12 28.29 28.29 28.28 28.28 0.7K
12:13 28.28 28.28 28.23 28.23 1.1K
12:14 28.23 28.28 28.23 28.28 0.4K
12:15 28.28 28.29 28.28 28.29 0.2K
12:16 28.29 28.29 28.28 28.28 0.3K
12:17 28.29 28.29 28.28 28.28 0.2K
12:18 28.28 28.37 28.19 28.31 1.5K
12:19 28.31 28.31 28.31 28.31 0.3K
12:20 28.23 28.23 28.23 28.23 2.0K
12:21 28.23 28.29 28.23 28.29 0.3K
12:22 28.19 28.20 28.18 28.20 1.2K
12:23 28.26 28.26 28.26 28.26 0.2K
12:24 28.12 28.26 28.12 28.26 0.6K
12:25 28.26 28.26 28.26 28.26 0.2K
12:26 28.26 28.26 28.15 28.26 0.5K
12:27 28.17 28.17 28.14 28.14 0.5K
12:28 28.28 28.28 28.22 28.22 0.8K
12:29 28.22 28.22 28.22 28.22 0.3K
12:30 28.22 28.27 28.22 28.27 0.8K
12:31 28.27 28.27 28.25 28.25 1.7K
12:32 28.25 28.25 28.25 28.25 0.1K
12:33 28.25 28.30 28.25 28.30 1.3K
12:34 28.33 28.33 28.33 28.33 0.3K
12:35 28.39 28.39 28.39 28.39 0.8K
12:36 28.39 28.39 28.39 28.39 0.0K
12:37 28.32 28.39 28.32 28.39 0.9K
12:38 28.39 28.39 28.32 28.33 0.4K
12:39 28.33 28.33 28.32 28.32 0.3K
12:40 28.32 28.33 28.32 28.33 0.4K
12:41 28.33 28.33 28.33 28.33 0.3K
12:42 28.33 28.39 28.29 28.34 0.7K
12:43 28.34 28.34 28.34 28.34 0.2K
12:44 28.34 28.34 28.34 28.34 0.3K
12:45 28.39 28.39 28.39 28.39 0.6K
12:46 28.34 28.34 28.30 28.34 0.8K
12:47 28.34 28.34 28.34 28.34 0.5K
12:48 28.34 28.34 28.34 28.34 0.4K
12:49 28.34 28.35 28.27 28.27 3.6K
12:50 28.28 28.38 28.28 28.31 0.9K
12:51 28.31 28.31 28.31 28.31 0.6K
12:52 28.32 28.33 28.25 28.33 0.6K
12:53 28.33 28.33 28.32 28.32 0.2K
12:54 28.32 28.35 28.32 28.35 0.5K
12:55 28.35 28.35 28.35 28.35 5.0K
12:56 28.35 28.35 28.34 28.34 0.3K
12:57 28.30 28.30 28.29 28.29 1.2K
12:58 28.29 28.29 28.21 28.21 0.7K
12:59 28.25 28.25 28.25 28.25 2.2K
13:00 28.25 28.25 28.23 28.23 0.6K
13:01 28.23 28.23 28.13 28.14 0.5K
13:02 28.18 28.18 28.15 28.15 1.0K
13:03 28.15 28.16 28.09 28.09 0.5K
13:04 28.09 28.09 28.09 28.09 0.2K
13:05 28.09 28.09 28.09 28.09 0.3K
13:06 28.09 28.09 28.09 28.09 0.1K
13:07 28.09 28.16 28.09 28.16 0.4K
13:08 28.16 28.16 28.16 28.16 0.2K
13:09 28.12 28.12 28.12 28.12 0.4K
13:10 28.12 28.17 28.12 28.12 2.0K
13:11 28.12 28.12 28.12 28.12 0.1K
13:12 28.06 28.06 28.06 28.06 0.5K
13:13 28.12 28.12 28.06 28.07 0.9K
13:14 28.10 28.10 28.02 28.08 1.2K
13:15 28.08 28.09 28.08 28.09 0.8K
13:16 28.03 28.09 28.03 28.09 0.4K
13:17 28.09 28.09 28.09 28.09 0.6K
13:18 28.09 28.09 28.02 28.02 1.2K
13:19 28.02 28.02 28.02 28.02 0.2K
13:20 28.10 28.11 28.02 28.02 0.5K
13:21 28.11 28.18 28.03 28.03 0.4K
13:22 28.03 28.11 28.02 28.05 1.3K
13:23 28.14 28.14 28.10 28.10 2.5K
13:24 28.05 28.06 28.05 28.06 0.4K
13:25 28.05 28.05 28.05 28.05 0.4K
13:26 28.05 28.05 28.05 28.05 0.2K
13:27 28.09 28.09 28.09 28.09 1.2K
13:28 28.09 28.09 28.03 28.05 0.8K
13:29 28.05 28.05 28.05 28.05 0.2K
13:30 28.05 28.05 28.05 28.05 0.1K
13:31 28.05 28.05 28.05 28.05 0.2K
13:32 28.05 28.05 28.05 28.05 0.2K
13:33 28.05 28.05 28.00 28.00 1.4K
13:34 28.01 28.05 28.01 28.05 1.4K
13:35 28.05 28.05 28.05 28.05 0.8K
13:36 28.05 28.05 28.05 28.05 1.2K
13:37 28.05 28.07 28.05 28.07 0.9K
13:38 28.07 28.07 28.07 28.07 0.8K
13:39 28.06 28.06 28.03 28.03 4.5K
13:40 28.03 28.03 28.03 28.03 0.7K
13:41 28.00 28.04 28.00 28.04 0.7K
13:42 28.01 28.04 28.01 28.04 0.9K
13:43 28.04 28.04 28.04 28.04 0.3K
13:44 28.04 28.04 28.02 28.02 0.5K
13:45 28.02 28.02 27.98 27.98 2.5K
13:46 27.98 28.01 27.98 28.01 0.3K
13:47 28.01 28.01 28.01 28.01 0.0K
13:48 28.01 28.01 27.97 28.01 1.0K
13:49 27.99 27.99 27.96 27.97 0.8K
13:50 27.96 27.96 27.84 27.84 2.9K
13:51 27.84 27.84 27.84 27.84 0.4K
13:52 27.91 27.91 27.91 27.91 0.3K
13:53 27.91 27.91 27.91 27.91 0.6K
13:54 27.82 27.82 27.82 27.82 0.2K
13:55 27.92 27.92 27.92 27.92 0.3K
13:56 27.92 27.92 27.91 27.91 0.4K
13:57 27.91 27.91 27.82 27.83 1.3K
13:58 27.94 27.94 27.86 27.86 0.7K
13:59 27.87 27.94 27.87 27.88 0.5K
14:00 27.87 27.93 27.87 27.93 0.4K
14:01 27.93 27.93 27.84 27.84 0.9K
14:02 27.84 27.84 27.79 27.79 1.3K
14:03 27.85 27.85 27.79 27.79 0.3K
14:04 27.79 27.84 27.78 27.84 2.5K
14:05 27.84 27.84 27.79 27.80 1.1K
14:06 27.79 27.79 27.79 27.79 0.4K
14:07 27.79 27.79 27.79 27.79 0.2K
14:08 27.79 27.79 27.79 27.79 0.2K
14:09 27.79 27.85 27.79 27.85 0.6K
14:10 27.85 27.85 27.85 27.85 0.4K
14:11 27.85 27.85 27.85 27.85 0.3K
14:12 27.85 27.85 27.85 27.85 0.6K
14:13 27.85 27.85 27.85 27.85 0.4K
14:14 27.85 27.85 27.82 27.82 0.4K
14:15 27.82 27.88 27.82 27.88 7.3K
14:16 27.88 27.88 27.88 27.88 0.0K
14:17 27.88 27.88 27.88 27.88 0.5K
14:18 27.88 27.88 27.82 27.82 1.4K
14:19 27.80 27.85 27.80 27.85 0.4K
14:20 27.85 27.85 27.85 27.85 0.3K
14:21 27.85 27.85 27.85 27.85 0.5K
14:22 27.85 27.85 27.85 27.85 0.3K
14:23 27.79 27.79 27.79 27.79 1.0K
14:24 27.84 27.85 27.84 27.85 0.9K
14:25 27.85 27.85 27.84 27.84 0.6K
14:26 27.79 27.84 27.79 27.84 0.3K
14:27 27.84 27.85 27.84 27.85 0.3K
14:28 27.79 27.85 27.79 27.80 1.0K
14:29 27.85 27.85 27.80 27.80 0.5K
14:30 27.75 27.83 27.75 27.83 2.9K
14:31 27.83 27.83 27.67 27.67 1.6K
14:32 27.67 27.78 27.66 27.78 0.3K
14:33 27.79 27.79 27.67 27.67 0.6K
14:34 27.67 27.76 27.67 27.76 2.1K
14:35 27.76 27.76 27.76 27.76 0.0K
14:36 27.76 27.76 27.70 27.70 0.4K
14:37 27.72 27.72 27.65 27.65 0.8K
14:38 27.65 27.71 27.65 27.71 0.9K
14:39 27.71 27.71 27.69 27.69 1.1K
14:40 27.70 27.73 27.70 27.70 1.6K
14:41 27.66 27.67 27.59 27.59 2.0K
14:42 27.59 27.73 27.59 27.61 0.7K
14:43 27.60 27.66 27.60 27.62 1.5K
14:44 27.56 27.66 27.51 27.66 3.3K
14:45 27.59 27.66 27.57 27.57 0.5K
14:46 27.57 27.57 27.54 27.54 1.0K
14:47 27.50 27.60 27.50 27.56 1.2K
14:48 27.54 27.61 27.54 27.55 6.4K
14:49 27.55 27.55 27.51 27.55 6.9K
14:50 27.52 27.56 27.52 27.56 1.0K
14:51 27.56 27.56 27.56 27.56 0.6K
14:52 27.56 27.56 27.56 27.56 0.3K
14:53 27.56 27.56 27.55 27.55 0.7K
14:54 27.55 27.55 27.55 27.55 0.7K
14:55 27.55 27.55 27.55 27.55 0.8K
14:56 27.60 27.60 27.53 27.53 12.9K
14:57 27.59 27.59 27.56 27.56 1.4K
14:58 27.56 27.56 27.39 27.46 6.6K
14:59 27.42 27.42 27.40 27.40 1.5K
15:00 27.40 27.40 27.40 27.40 0.2K
15:01 27.40 27.40 27.40 27.40 0.6K
15:02 27.40 27.40 27.34 27.40 0.5K
15:03 27.40 27.40 27.34 27.34 2.0K
15:04 27.34 27.34 27.34 27.34 0.5K
15:05 27.34 27.34 27.25 27.25 1.6K
15:06 27.25 27.25 27.25 27.25 0.6K
15:07 27.25 27.25 27.25 27.25 0.2K
15:08 27.24 27.25 27.18 27.25 1.0K
15:09 27.25 27.25 27.25 27.25 0.2K
15:10 27.19 27.30 27.19 27.21 0.7K
15:11 27.21 27.24 27.18 27.24 2.1K
15:12 27.17 27.30 27.17 27.18 1.9K
15:13 27.18 27.24 27.16 27.16 1.7K
15:14 27.17 27.18 27.17 27.17 0.8K
15:15 27.18 27.20 27.18 27.20 0.8K
15:16 27.19 27.19 27.17 27.17 0.8K
15:17 27.25 27.25 27.19 27.21 1.7K
15:18 27.20 27.23 27.16 27.23 1.8K
15:19 27.16 27.23 27.16 27.16 2.2K
15:20 27.17 27.17 27.15 27.15 1.2K
15:21 27.15 27.22 27.13 27.13 1.4K
15:22 27.13 27.13 27.07 27.07 0.5K
15:23 27.05 27.18 27.05 27.18 7.2K
15:24 27.18 27.18 27.11 27.11 0.7K
15:25 27.16 27.21 27.16 27.21 2.9K
15:26 27.21 27.31 27.21 27.31 9.9K
15:27 27.31 27.36 27.31 27.36 2.7K
15:28 27.36 27.36 27.31 27.31 5.7K
15:29 27.31 27.31 27.31 27.31 0.9K
15:30 27.31 27.35 27.31 27.35 1.3K
15:31 27.43 27.43 27.43 27.43 2.4K
15:32 27.47 27.50 27.46 27.50 5.2K
15:33 27.50 27.50 27.50 27.50 1.1K
15:34 27.51 27.51 27.51 27.51 1.6K
15:35 27.51 27.51 27.51 27.51 1.2K
15:36 27.51 27.55 27.51 27.52 1.4K
15:37 27.52 27.58 27.52 27.58 2.8K
15:38 27.58 27.58 27.58 27.58 0.6K
15:39 27.58 27.63 27.58 27.63 7.1K
15:40 27.73 27.73 27.70 27.70 2.0K
15:41 27.70 27.72 27.70 27.70 4.1K
15:42 27.70 27.75 27.70 27.70 1.6K
15:43 27.70 27.70 27.70 27.70 3.1K
15:44 27.70 27.75 27.70 27.72 3.3K
15:45 27.72 27.75 27.72 27.75 2.7K
15:46 27.75 27.75 27.62 27.62 9.0K
15:47 27.62 27.65 27.61 27.65 4.4K
15:48 27.65 27.65 27.57 27.59 5.5K
15:49 27.57 27.57 27.56 27.56 1.5K
15:50 27.56 27.56 27.49 27.49 4.7K
15:51 27.49 27.50 27.49 27.50 2.5K
15:52 27.50 27.54 27.50 27.54 4.6K
15:53 27.54 27.54 27.40 27.40 6.6K
15:54 27.40 27.46 27.40 27.45 6.6K
15:55 27.45 27.45 27.39 27.42 4.4K
15:56 27.43 27.43 27.38 27.41 5.6K
15:57 27.39 27.41 27.38 27.41 8.9K
15:58 27.41 27.45 27.41 27.43 10.5K
15:59 27.45 27.46 27.43 27.43 11.1K
16:00 27.43 28.12 27.42 27.50 65.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available