Structure Therapeutics ADR

GPCR
🏛️ usa →
28.55
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 27.85 28.00 27.63 27.85 6.1K
09:32 27.85 28.03 27.85 28.03 2.2K
09:33 27.81 27.81 27.81 27.81 0.2K
09:34 27.81 27.81 27.81 27.81 0.0K
09:35 27.76 28.00 27.76 28.00 1.7K
09:36 27.54 27.54 27.54 27.54 0.3K
09:37 27.54 27.54 27.54 27.54 0.0K
09:38 27.54 27.73 27.54 27.56 3.6K
09:39 27.56 27.56 27.56 27.56 0.0K
09:40 27.72 27.72 27.55 27.55 0.3K
09:41 27.72 27.72 27.72 27.72 6.7K
09:42 27.72 27.84 27.72 27.84 0.4K
09:43 27.82 27.82 27.79 27.79 1.4K
09:44 27.79 27.79 27.79 27.79 0.0K
09:45 27.98 27.98 27.79 27.79 0.4K
09:46 28.00 28.25 28.00 28.06 1.7K
09:47 28.06 28.06 28.06 28.06 0.3K
09:48 28.06 28.06 28.06 28.06 0.1K
09:49 28.06 28.06 27.71 27.71 2.2K
09:50 27.83 27.97 27.83 27.97 0.6K
09:51 27.97 27.97 27.97 27.97 0.0K
09:52 27.97 27.97 27.80 27.80 0.2K
09:53 27.81 27.81 27.69 27.80 0.6K
09:54 27.80 27.80 27.80 27.80 0.1K
09:55 27.79 27.79 27.71 27.79 1.0K
09:56 27.81 27.81 27.79 27.79 0.7K
09:57 27.79 27.79 27.70 27.70 2.0K
09:58 27.67 27.67 27.43 27.43 6.4K
09:59 27.46 27.46 27.42 27.42 1.6K
10:00 27.40 27.40 27.40 27.40 1.7K
10:01 27.22 27.22 27.22 27.22 1.6K
10:02 27.28 27.44 27.28 27.44 1.2K
10:03 27.44 27.54 27.44 27.53 1.4K
10:04 27.52 27.52 27.52 27.52 1.1K
10:05 27.56 27.61 27.56 27.61 0.2K
10:06 27.61 27.61 27.52 27.52 0.4K
10:07 27.58 27.66 27.58 27.66 3.9K
10:08 27.66 27.70 27.63 27.63 0.4K
10:09 27.56 27.72 27.56 27.72 0.9K
10:10 27.69 27.69 27.69 27.69 0.3K
10:11 27.69 27.69 27.68 27.68 1.3K
10:12 27.55 27.61 27.55 27.61 1.7K
10:13 27.56 27.56 27.56 27.56 0.3K
10:14 27.56 27.64 27.56 27.64 1.6K
10:15 27.62 27.62 27.62 27.62 0.5K
10:16 27.61 27.61 27.55 27.55 5.8K
10:17 27.55 27.55 27.55 27.55 1.1K
10:18 27.55 27.55 27.55 27.55 0.0K
10:19 27.53 27.65 27.53 27.65 3.5K
10:20 27.65 27.65 27.65 27.65 0.6K
10:21 27.65 27.65 27.65 27.65 0.0K
10:22 27.53 27.53 27.53 27.53 0.8K
10:23 27.53 27.60 27.53 27.60 2.3K
10:24 27.60 27.60 27.60 27.60 0.1K
10:25 27.60 27.60 27.60 27.60 0.1K
10:26 27.45 27.65 27.45 27.65 1.6K
10:27 27.65 27.65 27.65 27.65 0.4K
10:28 27.65 27.65 27.65 27.65 0.2K
10:29 27.59 27.63 27.59 27.63 1.4K
10:30 27.68 27.73 27.68 27.73 1.7K
10:31 27.73 27.73 27.73 27.73 0.0K
10:32 27.73 27.73 27.73 27.73 0.0K
10:33 27.74 27.74 27.74 27.74 0.3K
10:34 27.74 27.74 27.74 27.74 0.6K
10:35 27.74 27.79 27.69 27.79 0.8K
10:36 27.78 27.78 27.78 27.78 0.1K
10:37 27.77 27.77 27.75 27.75 1.0K
10:38 27.79 27.79 27.71 27.71 3.5K
10:39 27.74 27.75 27.74 27.75 1.1K
10:40 27.75 27.75 27.67 27.74 0.4K
10:41 27.59 27.64 27.59 27.64 1.9K
10:42 27.64 27.72 27.64 27.72 0.1K
10:43 27.73 27.77 27.73 27.74 3.9K
10:44 27.74 27.79 27.74 27.79 0.4K
10:45 27.79 27.79 27.74 27.74 0.2K
10:46 27.79 27.79 27.79 27.79 1.3K
10:47 27.79 27.79 27.78 27.78 0.5K
10:48 27.78 27.78 27.78 27.78 0.1K
10:49 27.78 27.78 27.78 27.78 0.1K
10:50 27.78 27.78 27.77 27.77 4.3K
10:51 27.77 27.77 27.77 27.77 0.8K
10:52 27.77 27.77 27.69 27.69 0.5K
10:53 27.69 27.69 27.69 27.69 0.1K
10:54 27.69 27.76 27.69 27.76 0.4K
10:55 27.76 27.76 27.75 27.75 0.3K
10:56 27.75 27.76 27.75 27.76 0.9K
10:57 27.76 27.76 27.74 27.74 0.1K
10:58 27.74 27.78 27.74 27.78 1.5K
10:59 27.79 27.79 27.79 27.79 0.5K
11:00 27.79 27.79 27.79 27.79 0.4K
11:01 27.79 27.79 27.79 27.79 0.1K
11:02 27.79 27.79 27.75 27.75 2.0K
11:03 27.75 27.75 27.75 27.75 0.1K
11:04 27.75 27.84 27.75 27.84 0.2K
11:05 27.84 27.84 27.84 27.84 0.4K
11:06 27.84 27.84 27.75 27.75 0.4K
11:07 27.75 27.75 27.75 27.75 0.1K
11:08 27.75 27.83 27.75 27.83 0.3K
11:09 27.83 27.83 27.75 27.75 0.2K
11:10 27.84 27.84 27.84 27.84 0.2K
11:11 27.83 27.83 27.75 27.75 0.4K
11:12 27.75 27.80 27.75 27.76 1.5K
11:13 27.73 27.73 27.71 27.71 1.7K
11:14 27.71 27.71 27.71 27.71 0.6K
11:15 27.71 27.76 27.71 27.76 2.5K
11:16 27.78 27.78 27.78 27.78 0.6K
11:17 27.75 27.78 27.75 27.78 0.4K
11:18 27.74 27.74 27.72 27.72 1.2K
11:19 27.72 27.77 27.72 27.77 2.8K
11:20 27.76 27.76 27.76 27.76 0.2K
11:21 27.76 27.80 27.76 27.80 2.1K
11:22 27.80 27.80 27.80 27.80 0.2K
11:23 27.80 27.91 27.80 27.91 1.0K
11:24 27.87 27.87 27.87 27.87 0.5K
11:25 27.87 27.89 27.87 27.89 0.6K
11:26 27.89 27.89 27.82 27.83 2.0K
11:27 27.77 27.81 27.77 27.81 0.9K
11:28 27.73 27.77 27.73 27.77 2.0K
11:29 27.77 27.77 27.77 27.77 0.1K
11:30 27.77 27.84 27.77 27.84 1.4K
11:31 27.84 27.84 27.78 27.82 4.7K
11:32 27.78 27.85 27.78 27.80 2.4K
11:33 27.78 27.78 27.78 27.78 0.6K
11:34 27.77 27.77 27.76 27.76 0.7K
11:35 27.76 27.76 27.76 27.76 0.6K
11:36 27.76 27.76 27.76 27.76 0.2K
11:37 27.76 27.76 27.73 27.75 1.3K
11:38 27.73 27.73 27.73 27.73 0.4K
11:39 27.73 27.79 27.73 27.79 0.8K
11:40 27.74 27.74 27.67 27.67 2.6K
11:41 27.68 27.68 27.65 27.65 0.3K
11:42 27.65 27.65 27.65 27.65 0.2K
11:43 27.65 27.65 27.65 27.65 0.6K
11:44 27.65 27.65 27.65 27.65 0.2K
11:45 27.65 27.65 27.65 27.65 0.0K
11:46 27.65 27.66 27.65 27.66 0.4K
11:47 27.70 27.70 27.60 27.60 0.6K
11:48 27.64 27.64 27.64 27.64 0.2K
11:49 27.64 27.65 27.59 27.65 0.3K
11:50 27.65 27.65 27.65 27.65 0.1K
11:51 27.65 27.65 27.60 27.60 0.3K
11:52 27.57 27.58 27.57 27.58 0.9K
11:53 27.58 27.58 27.58 27.58 0.1K
11:54 27.58 27.58 27.57 27.57 0.1K
11:55 27.57 27.57 27.57 27.57 0.0K
11:56 27.57 27.57 27.57 27.57 0.0K
11:57 27.57 27.57 27.57 27.57 0.0K
11:58 27.57 27.57 27.57 27.57 0.0K
11:59 27.60 27.60 27.60 27.60 0.2K
12:00 27.60 27.60 27.56 27.56 0.2K
12:01 27.56 27.56 27.56 27.56 0.0K
12:02 27.56 27.58 27.56 27.58 1.5K
12:03 27.58 27.60 27.58 27.60 0.8K
12:04 27.59 27.61 27.59 27.61 5.4K
12:05 27.61 27.61 27.55 27.55 0.6K
12:06 27.55 27.75 27.55 27.75 10.4K
12:07 27.75 27.75 27.75 27.75 0.2K
12:08 27.75 27.75 27.75 27.75 0.6K
12:09 27.75 27.75 27.75 27.75 0.1K
12:10 27.75 27.79 27.75 27.79 1.6K
12:11 27.78 27.78 27.78 27.78 1.6K
12:12 27.75 27.75 27.68 27.71 54.0K
12:13 27.71 27.71 27.71 27.71 1.0K
12:14 27.81 27.83 27.73 27.73 104.3K
12:15 27.73 27.78 27.70 27.70 0.6K
12:16 27.74 27.74 27.68 27.68 0.3K
12:17 27.76 27.76 27.73 27.73 2.8K
12:18 27.77 27.77 27.72 27.74 2.0K
12:19 27.75 27.75 27.75 27.75 1.8K
12:20 27.75 27.77 27.75 27.77 3.2K
12:21 27.75 27.79 27.75 27.79 3.6K
12:22 27.87 27.87 27.87 27.87 105.8K
12:23 27.95 27.96 27.95 27.96 0.7K
12:24 27.96 28.03 27.95 28.03 4.1K
12:25 28.03 28.03 28.03 28.03 0.0K
12:26 28.03 28.03 28.03 28.03 0.0K
12:27 28.03 28.03 28.03 28.03 0.2K
12:28 28.03 28.03 28.03 28.03 0.4K
12:29 28.03 28.03 28.03 28.03 0.0K
12:30 28.03 28.28 28.03 28.28 4.9K
12:31 28.28 28.28 28.28 28.28 0.0K
12:32 28.28 28.28 28.25 28.25 0.3K
12:33 28.25 28.28 28.25 28.28 1.2K
12:34 28.28 28.28 28.24 28.24 2.7K
12:35 28.24 28.30 28.24 28.30 3.7K
12:36 28.30 28.30 28.30 28.30 0.1K
12:37 28.30 28.30 28.30 28.30 0.1K
12:38 28.30 28.31 28.30 28.31 0.7K
12:39 28.31 28.31 28.31 28.31 0.0K
12:40 28.31 28.31 28.29 28.29 0.2K
12:41 28.29 28.30 28.29 28.30 0.6K
12:42 28.30 28.30 28.30 28.30 0.3K
12:43 28.30 28.30 28.30 28.30 0.0K
12:44 28.30 28.30 28.30 28.30 0.1K
12:45 28.29 28.29 28.29 28.29 1.8K
12:46 28.29 28.29 28.29 28.29 0.0K
12:47 28.29 28.29 28.29 28.29 0.0K
12:48 28.29 28.29 28.29 28.29 0.0K
12:49 28.37 28.37 28.37 28.37 0.2K
12:50 28.37 28.37 28.27 28.27 0.1K
12:51 28.27 28.30 28.27 28.30 0.3K
12:52 28.30 28.35 28.30 28.35 0.2K
12:53 28.35 28.35 28.35 28.35 0.0K
12:54 28.35 28.35 28.35 28.35 0.4K
12:55 28.35 28.47 28.29 28.47 2.0K
12:56 28.47 28.47 28.47 28.47 0.1K
12:57 28.47 28.50 28.47 28.50 0.4K
12:58 28.50 28.51 28.50 28.51 0.6K
12:59 28.51 28.51 28.50 28.50 0.1K
13:00 28.50 28.50 28.43 28.43 1.1K
13:01 28.44 28.44 28.39 28.39 2.5K
13:02 28.44 28.44 28.36 28.36 1.7K
13:03 28.36 28.36 28.25 28.25 1.9K
13:04 28.20 28.20 28.20 28.20 1.7K
13:05 28.18 28.18 28.14 28.14 4.2K
13:06 28.14 28.14 28.11 28.11 1.1K
13:07 28.11 28.11 28.11 28.11 0.3K
13:08 28.12 28.12 28.12 28.12 0.5K
13:09 28.12 28.12 28.12 28.12 1.4K
13:10 28.14 28.15 28.14 28.15 2.6K
13:11 28.07 28.27 28.07 28.19 6.1K
13:12 28.19 28.19 28.19 28.19 0.4K
13:13 28.18 28.18 28.10 28.10 6.9K
13:14 28.10 28.10 28.10 28.10 0.1K
13:15 28.25 28.25 28.06 28.06 2.0K
13:16 28.06 28.17 28.06 28.17 0.2K
13:17 28.17 28.17 28.17 28.17 0.1K
13:18 28.17 28.17 28.17 28.17 0.2K
13:19 28.17 28.17 28.17 28.17 0.0K
13:20 28.17 28.17 28.17 28.17 0.0K
13:21 28.09 28.17 28.09 28.17 1.8K
13:22 28.17 28.17 28.17 28.17 0.6K
13:23 28.19 28.19 28.19 28.19 0.4K
13:24 28.17 28.17 28.17 28.17 0.2K
13:25 28.17 28.17 28.16 28.16 0.2K
13:26 28.16 28.16 28.16 28.16 0.0K
13:27 28.16 28.19 28.11 28.11 1.6K
13:28 28.11 28.11 28.11 28.11 0.0K
13:29 28.11 28.11 28.11 28.11 0.0K
13:30 28.17 28.17 28.17 28.17 0.2K
13:31 28.17 28.17 28.17 28.17 0.0K
13:32 28.17 28.19 28.17 28.19 1.4K
13:33 28.19 28.19 28.19 28.19 0.0K
13:34 28.20 28.20 28.20 28.20 0.2K
13:35 28.20 28.20 28.20 28.20 0.2K
13:36 28.20 28.20 28.20 28.20 0.3K
13:37 28.20 28.20 28.20 28.20 0.1K
13:38 28.20 28.20 28.20 28.20 0.8K
13:39 28.20 28.20 28.20 28.20 0.2K
13:40 28.20 28.20 28.20 28.20 0.4K
13:41 28.20 28.20 28.20 28.20 0.0K
13:42 28.20 28.30 28.20 28.30 0.5K
13:43 28.30 28.30 28.26 28.26 0.2K
13:44 28.26 28.26 28.26 28.26 0.1K
13:45 28.26 28.26 28.26 28.26 0.2K
13:46 28.26 28.26 28.26 28.26 0.0K
13:47 28.26 28.27 28.26 28.27 0.5K
13:48 28.27 28.27 28.27 28.27 0.0K
13:49 28.27 28.27 28.24 28.24 2.0K
13:50 28.24 28.24 28.24 28.24 0.4K
13:51 28.24 28.24 28.23 28.23 0.9K
13:52 28.23 28.24 28.23 28.24 0.5K
13:53 28.24 28.24 28.23 28.23 1.3K
13:54 28.23 28.23 28.23 28.23 0.0K
13:55 28.23 28.23 28.23 28.23 0.0K
13:56 28.23 28.23 28.23 28.23 0.1K
13:57 28.23 28.23 28.23 28.23 0.0K
13:58 28.23 28.23 28.23 28.23 0.0K
13:59 28.22 28.22 28.18 28.18 2.1K
14:00 28.18 28.18 28.18 28.18 0.1K
14:01 28.18 28.18 28.18 28.18 0.0K
14:02 28.18 28.18 28.17 28.17 0.8K
14:03 28.17 28.17 28.17 28.17 0.3K
14:04 28.17 28.18 28.17 28.18 0.5K
14:05 28.18 28.18 28.13 28.13 0.8K
14:06 28.13 28.13 28.11 28.11 0.5K
14:07 28.01 28.05 28.01 28.05 8.2K
14:08 28.05 28.05 28.05 28.05 0.1K
14:09 28.05 28.05 28.00 28.00 0.4K
14:10 28.00 28.00 28.00 28.00 0.0K
14:11 28.05 28.05 28.05 28.05 0.4K
14:12 28.05 28.05 28.05 28.05 0.2K
14:13 28.05 28.05 28.05 28.05 0.1K
14:14 27.95 28.04 27.95 28.04 1.3K
14:15 28.04 28.05 27.95 28.05 0.2K
14:16 28.04 28.05 28.04 28.05 1.2K
14:17 28.05 28.05 28.05 28.05 0.1K
14:18 27.97 27.99 27.76 27.99 1.4K
14:19 27.99 27.99 27.99 27.99 0.1K
14:20 27.99 27.99 27.88 27.98 0.4K
14:21 27.98 27.98 27.98 27.98 0.0K
14:22 27.98 28.02 27.98 28.02 0.1K
14:23 28.02 28.02 28.02 28.02 0.1K
14:24 28.02 28.02 28.02 28.02 0.0K
14:25 28.02 28.02 27.94 27.94 0.1K
14:26 27.94 27.94 27.94 27.94 0.0K
14:27 27.94 27.94 27.94 27.94 0.0K
14:28 27.94 27.94 27.94 27.94 0.0K
14:29 27.94 27.96 27.94 27.96 1.2K
14:30 27.96 28.02 27.96 28.02 17.0K
14:31 27.94 27.94 27.94 27.94 0.3K
14:32 27.94 27.94 27.93 27.93 0.3K
14:33 27.94 27.94 27.94 27.94 0.3K
14:34 27.88 27.98 27.88 27.98 0.6K
14:35 27.92 28.02 27.92 28.01 1.1K
14:36 27.97 27.97 27.97 27.97 0.1K
14:37 27.97 28.02 27.97 28.02 0.2K
14:38 28.02 28.02 27.97 28.02 0.5K
14:39 28.02 28.02 28.02 28.02 0.1K
14:40 28.01 28.01 28.01 28.01 0.5K
14:41 28.01 28.04 28.01 28.04 1.2K
14:42 28.04 28.04 28.04 28.04 0.2K
14:43 28.04 28.04 28.01 28.03 2.5K
14:44 28.03 28.03 27.99 28.00 1.7K
14:45 28.09 28.09 27.98 28.04 2.1K
14:46 28.04 28.05 28.04 28.05 0.1K
14:47 28.05 28.05 28.04 28.04 0.3K
14:48 28.04 28.04 28.04 28.04 0.3K
14:49 27.88 27.88 27.88 27.88 0.2K
14:50 27.88 27.88 27.88 27.88 0.1K
14:51 27.88 28.04 27.88 28.04 0.1K
14:52 28.01 28.01 28.01 28.01 0.2K
14:53 28.01 28.01 28.01 28.01 0.0K
14:54 28.01 28.01 28.01 28.01 0.4K
14:55 28.01 28.01 28.01 28.01 0.1K
14:56 28.01 28.01 28.01 28.01 0.1K
14:57 28.01 28.01 28.01 28.01 0.0K
14:58 28.01 28.01 28.00 28.00 0.2K
14:59 28.05 28.15 28.05 28.15 5.3K
15:00 28.15 28.17 28.13 28.17 1.2K
15:01 28.17 28.20 28.15 28.20 0.6K
15:02 28.15 28.15 28.15 28.15 0.6K
15:03 28.14 28.14 28.14 28.14 0.5K
15:04 28.15 28.15 28.13 28.13 0.9K
15:05 28.13 28.13 28.13 28.13 0.2K
15:06 28.13 28.13 28.13 28.13 0.1K
15:07 28.13 28.13 28.13 28.13 0.0K
15:08 28.13 28.13 28.13 28.13 0.0K
15:09 28.13 28.18 28.13 28.18 0.1K
15:10 28.18 28.18 28.13 28.13 0.1K
15:11 28.13 28.18 28.13 28.18 0.3K
15:12 28.18 28.18 28.13 28.13 0.1K
15:13 28.13 28.21 28.13 28.18 0.5K
15:14 28.18 28.18 28.12 28.12 0.9K
15:15 28.12 28.12 28.12 28.12 0.3K
15:16 28.12 28.18 28.12 28.18 1.2K
15:17 28.18 28.18 28.13 28.13 0.4K
15:18 28.13 28.13 28.13 28.13 0.1K
15:19 28.13 28.15 28.13 28.15 0.3K
15:20 28.15 28.17 28.15 28.17 1.3K
15:21 28.17 28.17 28.17 28.17 0.6K
15:22 28.17 28.17 28.17 28.17 0.5K
15:23 28.17 28.19 28.17 28.19 0.4K
15:24 28.19 28.19 28.11 28.11 0.3K
15:25 28.11 28.17 28.11 28.17 2.4K
15:26 28.17 28.22 28.17 28.22 5.5K
15:27 28.22 28.22 28.22 28.22 3.2K
15:28 28.27 28.27 28.27 28.27 0.6K
15:29 28.25 28.25 28.25 28.25 0.2K
15:30 28.28 28.34 28.28 28.34 0.5K
15:31 28.34 28.34 28.27 28.27 4.4K
15:32 28.25 28.25 28.25 28.25 0.6K
15:33 28.22 28.23 28.22 28.23 0.9K
15:34 28.25 28.25 28.21 28.21 0.3K
15:35 28.25 28.25 28.25 28.25 1.0K
15:36 28.25 28.25 28.13 28.13 0.6K
15:37 28.27 28.27 28.27 28.27 0.2K
15:38 28.21 28.22 28.11 28.11 2.8K
15:39 28.22 28.22 28.22 28.22 1.2K
15:40 28.22 28.22 28.22 28.22 0.1K
15:41 28.22 28.22 28.22 28.22 0.0K
15:42 28.22 28.24 28.21 28.21 1.9K
15:43 28.21 28.21 28.15 28.15 1.1K
15:44 28.15 28.18 28.15 28.18 0.2K
15:45 28.20 28.20 28.17 28.19 2.6K
15:46 28.19 28.19 28.12 28.12 0.3K
15:47 28.12 28.12 28.00 28.08 1.6K
15:48 28.08 28.12 28.08 28.08 1.1K
15:49 28.08 28.08 28.08 28.08 0.0K
15:50 28.08 28.09 27.98 27.98 2.5K
15:51 27.87 28.00 27.87 28.00 1.1K
15:52 27.99 27.99 27.89 27.89 1.2K
15:53 27.89 28.01 27.89 27.92 3.0K
15:54 27.94 27.95 27.94 27.95 2.9K
15:55 27.95 27.98 27.93 27.98 3.8K
15:56 27.95 27.95 27.93 27.93 3.3K
15:57 27.88 27.88 27.83 27.87 3.8K
15:58 27.87 27.92 27.86 27.90 5.2K
15:59 27.86 28.00 27.86 28.00 5.6K
16:00 27.96 28.53 27.55 27.96 61.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available