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 28.74 28.74 27.72 28.74 2.1K
09:32 29.00 29.00 29.00 29.00 0.5K
09:33 29.00 29.00 29.00 29.00 0.1K
09:34 28.99 29.32 28.99 29.32 1.9K
09:35 29.23 29.28 29.23 29.23 5.8K
09:36 29.41 29.41 29.29 29.29 4.0K
09:37 29.29 29.66 29.29 29.66 97.2K
09:38 29.66 29.66 29.54 29.65 3.5K
09:39 29.65 29.65 29.53 29.53 15.0K
09:40 29.63 29.63 29.49 29.49 3.9K
09:41 29.49 29.49 29.33 29.33 3.8K
09:42 29.31 29.39 29.31 29.36 2.6K
09:43 29.44 29.50 29.44 29.48 4.3K
09:44 29.64 29.64 29.50 29.50 6.7K
09:45 29.43 29.56 29.43 29.47 1.5K
09:46 29.55 29.55 29.47 29.47 0.7K
09:47 29.47 29.47 29.38 29.38 8.5K
09:48 29.34 29.34 29.34 29.34 2.3K
09:49 29.33 29.49 29.33 29.49 0.6K
09:50 29.51 29.51 29.34 29.49 19.4K
09:51 29.58 29.76 29.58 29.76 18.6K
09:52 29.79 29.79 29.79 29.79 27.3K
09:53 29.70 30.00 29.70 30.00 11.2K
09:54 30.00 30.00 30.00 30.00 0.3K
09:55 30.00 30.00 30.00 30.00 0.6K
09:56 29.94 29.94 29.94 29.94 0.4K
09:57 29.94 29.98 29.94 29.98 1.9K
09:58 29.88 29.88 29.84 29.84 1.0K
09:59 29.73 29.73 29.73 29.73 6.4K
10:00 29.73 29.73 29.72 29.72 0.5K
10:01 29.72 29.72 29.72 29.72 0.5K
10:02 29.72 29.72 29.72 29.72 0.0K
10:03 29.72 29.72 29.64 29.64 2.9K
10:04 29.61 29.61 29.59 29.59 7.2K
10:05 29.59 29.59 29.59 29.59 0.0K
10:06 29.69 29.77 29.59 29.77 5.5K
10:07 29.77 29.77 29.77 29.77 0.2K
10:08 29.77 29.77 29.77 29.77 0.1K
10:09 29.77 29.94 29.77 29.94 1.0K
10:10 29.94 29.94 29.77 29.94 2.4K
10:11 29.94 30.00 29.94 30.00 1.5K
10:12 30.00 30.00 29.83 29.83 0.9K
10:13 29.83 29.83 29.73 29.82 1.2K
10:14 29.82 29.82 29.80 29.80 1.2K
10:15 29.80 29.85 29.80 29.84 8.2K
10:16 29.84 29.84 29.84 29.84 0.7K
10:17 29.84 29.84 29.84 29.84 0.3K
10:18 29.84 29.84 29.82 29.82 0.2K
10:19 29.82 29.82 29.82 29.82 0.0K
10:20 29.82 29.82 29.82 29.82 0.7K
10:21 29.82 30.04 29.82 30.04 41.6K
10:22 30.04 30.10 30.04 30.10 0.7K
10:23 30.10 30.15 30.10 30.14 15.8K
10:24 30.15 30.15 30.15 30.15 2.3K
10:25 30.15 30.19 30.10 30.11 13.1K
10:26 30.20 30.36 30.20 30.35 6.8K
10:27 30.38 30.38 30.38 30.38 0.9K
10:28 30.39 30.43 30.39 30.43 6.7K
10:29 30.50 30.59 30.50 30.57 16.5K
10:30 30.57 30.57 30.54 30.54 6.3K
10:31 30.54 30.61 30.33 30.61 1.6K
10:32 30.61 30.80 30.61 30.80 4.3K
10:33 30.79 30.83 30.79 30.83 8.9K
10:34 30.83 30.95 30.83 30.95 1.6K
10:35 30.94 30.94 30.87 30.88 1.1K
10:36 30.80 30.94 30.80 30.94 6.4K
10:37 30.81 30.86 30.64 30.64 3.1K
10:38 30.53 30.53 30.25 30.36 14.8K
10:39 30.36 30.77 30.36 30.77 3.0K
10:40 30.70 31.02 30.70 30.87 32.0K
10:41 30.92 31.00 30.84 31.00 7.9K
10:42 31.00 31.00 30.94 30.97 3.5K
10:43 30.97 31.04 30.97 31.04 1.3K
10:44 31.04 31.04 31.04 31.04 0.2K
10:45 30.90 30.96 30.90 30.90 6.2K
10:46 30.90 30.99 30.90 30.98 2.9K
10:47 30.90 31.00 30.90 31.00 3.4K
10:48 30.95 30.95 30.95 30.95 0.1K
10:49 30.95 31.03 30.95 31.03 2.1K
10:50 31.03 31.11 31.02 31.11 0.9K
10:51 31.11 31.11 31.11 31.11 0.8K
10:52 31.11 31.28 31.11 31.21 14.7K
10:53 31.21 31.32 31.21 31.32 7.2K
10:54 31.32 31.34 31.31 31.34 0.8K
10:55 31.38 31.38 31.37 31.37 0.5K
10:56 31.35 31.41 31.31 31.35 9.2K
10:57 31.35 31.35 31.35 31.35 0.6K
10:58 31.35 31.35 31.31 31.31 0.8K
10:59 31.42 31.48 31.42 31.48 12.3K
11:00 31.53 31.53 31.53 31.53 2.6K
11:01 31.59 31.59 31.41 31.57 3.1K
11:02 31.57 31.57 31.48 31.48 0.2K
11:03 31.54 31.54 31.26 31.26 10.2K
11:04 31.26 31.26 31.13 31.13 9.2K
11:05 31.13 31.17 31.04 31.17 2.2K
11:06 30.94 31.06 30.94 31.05 6.1K
11:07 31.05 31.05 31.05 31.05 0.2K
11:08 30.96 31.03 30.96 31.00 2.5K
11:09 31.00 31.00 31.00 31.00 2.2K
11:10 30.90 31.01 30.90 31.01 1.1K
11:11 31.01 31.09 30.97 31.04 1.3K
11:12 31.04 31.04 30.96 30.96 0.3K
11:13 30.96 31.02 30.96 31.02 1.7K
11:14 31.01 31.01 31.01 31.01 0.4K
11:15 31.01 31.01 30.89 30.89 4.9K
11:16 30.89 30.89 30.71 30.71 0.2K
11:17 30.82 30.82 30.81 30.81 1.5K
11:18 30.70 30.70 30.70 30.70 0.2K
11:19 30.71 30.75 30.71 30.75 2.5K
11:20 30.79 30.79 30.79 30.79 2.6K
11:21 30.79 30.90 30.79 30.90 3.6K
11:22 30.96 30.96 30.95 30.95 0.5K
11:23 30.95 31.08 30.95 31.05 6.9K
11:24 31.05 31.05 30.95 30.95 1.9K
11:25 30.95 31.10 30.95 31.10 9.3K
11:26 31.10 31.10 31.09 31.10 2.4K
11:27 31.10 31.13 30.98 31.13 5.0K
11:28 31.03 31.03 31.03 31.03 0.6K
11:29 30.95 30.95 30.95 30.95 0.1K
11:30 30.97 30.97 30.92 30.92 1.0K
11:31 30.92 30.92 30.92 30.92 0.4K
11:32 30.92 30.92 30.92 30.92 0.0K
11:33 31.00 31.00 31.00 31.00 6.3K
11:34 31.00 31.06 31.00 31.06 1.5K
11:35 31.06 31.06 31.06 31.06 1.6K
11:36 31.06 31.06 31.04 31.04 2.3K
11:37 31.12 31.12 31.08 31.12 4.1K
11:38 31.12 31.29 31.12 31.29 2.9K
11:39 31.20 31.31 31.20 31.31 15.0K
11:40 31.18 31.19 31.10 31.19 3.6K
11:41 31.19 31.19 31.19 31.19 0.2K
11:42 31.19 31.19 31.19 31.19 0.0K
11:43 31.19 31.19 30.93 30.93 2.2K
11:44 30.93 30.93 30.93 30.93 0.3K
11:45 31.02 31.18 31.02 31.07 3.0K
11:46 31.00 31.07 31.00 31.07 0.2K
11:47 31.07 31.10 30.96 31.10 2.6K
11:48 31.07 31.07 31.07 31.07 0.4K
11:49 31.07 31.07 31.07 31.07 0.2K
11:50 31.07 31.07 31.07 31.07 0.1K
11:51 31.07 31.07 31.01 31.06 4.0K
11:52 31.06 31.06 31.05 31.05 8.2K
11:53 31.05 31.05 31.05 31.05 0.5K
11:54 31.05 31.05 31.05 31.05 0.1K
11:55 31.05 31.05 31.05 31.05 0.6K
11:56 31.05 31.05 30.94 30.94 1.4K
11:57 30.94 30.94 30.94 30.94 0.3K
11:58 30.94 30.94 30.94 30.94 0.1K
11:59 30.94 30.94 30.93 30.93 0.4K
12:00 30.93 30.93 30.85 30.85 0.5K
12:01 30.93 30.93 30.93 30.93 0.4K
12:02 30.93 30.93 30.93 30.93 0.2K
12:03 30.91 30.92 30.91 30.92 1.3K
12:04 30.87 30.87 30.87 30.87 0.4K
12:05 30.87 30.87 30.87 30.87 0.1K
12:06 30.87 31.00 30.87 30.94 1.3K
12:07 30.94 30.94 30.93 30.93 0.4K
12:08 30.73 30.73 30.67 30.67 4.5K
12:09 30.76 30.76 30.66 30.66 0.3K
12:10 30.66 30.66 30.66 30.66 0.0K
12:11 30.66 30.66 30.66 30.66 0.2K
12:12 30.66 30.67 30.65 30.67 4.8K
12:13 30.67 30.67 30.67 30.67 0.6K
12:14 30.67 30.67 30.67 30.67 0.0K
12:15 30.64 30.64 30.55 30.55 21.1K
12:16 30.55 30.60 30.55 30.60 2.8K
12:17 30.60 30.63 30.60 30.63 0.6K
12:18 30.63 30.63 30.60 30.60 0.8K
12:19 30.61 30.61 30.61 30.61 0.2K
12:20 30.61 30.62 30.61 30.62 11.2K
12:21 30.62 30.62 30.62 30.62 0.6K
12:22 30.62 30.62 30.31 30.31 21.9K
12:23 30.53 30.53 30.53 30.53 84.1K
12:24 30.53 30.53 30.43 30.44 2.0K
12:25 30.44 30.44 30.44 30.44 0.1K
12:26 30.38 30.44 30.38 30.44 0.4K
12:27 30.37 30.44 30.32 30.32 5.0K
12:28 30.32 30.32 30.32 30.32 0.0K
12:29 30.32 30.32 30.24 30.24 0.2K
12:30 30.24 30.24 30.24 30.24 0.0K
12:31 30.24 30.24 30.24 30.24 0.5K
12:32 30.27 30.27 30.27 30.27 0.3K
12:33 30.29 30.29 30.24 30.24 2.5K
12:34 30.24 30.24 30.23 30.23 0.4K
12:35 30.23 30.23 30.23 30.23 1.2K
12:36 30.16 30.16 30.16 30.16 2.6K
12:37 30.16 30.16 30.16 30.16 0.0K
12:38 30.01 30.06 30.01 30.03 2.0K
12:39 30.03 30.03 30.02 30.02 0.5K
12:40 30.02 30.02 30.02 30.02 0.0K
12:41 30.02 30.02 29.99 29.99 33.7K
12:42 29.99 30.00 29.99 30.00 0.5K
12:43 30.18 30.18 29.96 29.96 0.9K
12:44 29.96 29.97 29.87 29.87 13.0K
12:45 29.87 29.87 29.87 29.87 0.1K
12:46 29.87 29.97 29.87 29.97 0.1K
12:47 29.97 29.97 29.97 29.97 0.0K
12:48 29.97 29.97 29.97 29.97 0.3K
12:49 29.97 29.97 29.54 29.68 18.3K
12:50 29.75 29.76 29.75 29.76 0.9K
12:51 29.76 29.76 29.76 29.76 1.0K
12:52 29.76 29.76 29.72 29.76 0.7K
12:53 29.76 29.81 29.76 29.81 1.4K
12:54 29.57 29.58 29.57 29.58 22.6K
12:55 29.58 29.58 29.23 29.44 30.3K
12:56 29.50 29.53 29.50 29.53 7.5K
12:57 29.53 29.53 29.53 29.53 0.0K
12:58 29.53 29.53 29.53 29.53 0.1K
12:59 29.67 29.67 29.64 29.64 0.5K
13:00 29.64 29.64 29.64 29.64 26.2K
13:01 29.73 29.73 29.71 29.72 22.7K
13:02 29.78 29.78 29.67 29.72 0.6K
13:03 29.72 29.76 29.72 29.76 0.2K
13:04 29.68 29.72 29.68 29.72 2.2K
13:05 29.72 29.72 29.67 29.67 7.9K
13:06 29.75 30.04 29.75 30.00 15.3K
13:07 30.00 30.00 29.90 29.90 0.2K
13:08 29.99 30.18 29.99 30.18 0.7K
13:09 30.15 30.16 30.08 30.08 15.0K
13:10 30.08 30.08 30.08 30.08 0.3K
13:11 30.08 30.08 30.08 30.08 1.1K
13:12 30.08 30.13 30.08 30.13 0.9K
13:13 30.13 30.15 30.03 30.03 18.4K
13:14 30.06 30.14 29.98 30.14 1.2K
13:15 30.06 30.06 29.98 29.99 1.5K
13:16 30.15 30.15 30.02 30.13 2.0K
13:17 30.13 30.15 30.13 30.15 0.5K
13:18 30.15 30.46 30.15 30.36 2.4K
13:19 30.36 30.36 30.35 30.35 0.2K
13:20 30.35 30.35 30.25 30.25 2.5K
13:21 30.25 30.32 30.25 30.32 2.4K
13:22 30.32 30.32 30.32 30.32 0.8K
13:23 30.32 30.32 30.32 30.32 0.7K
13:24 30.32 30.34 30.32 30.34 1.5K
13:25 30.32 30.32 30.32 30.32 0.4K
13:26 30.32 30.32 30.32 30.32 0.0K
13:27 30.32 30.32 30.32 30.32 0.1K
13:28 30.32 30.32 30.32 30.32 0.0K
13:29 30.39 30.55 30.39 30.55 8.8K
13:30 30.55 30.55 30.55 30.55 0.1K
13:31 30.55 30.55 30.55 30.55 0.1K
13:32 30.57 30.57 30.56 30.56 1.1K
13:33 30.56 30.65 30.56 30.65 1.1K
13:34 30.65 30.65 30.64 30.64 2.4K
13:35 30.64 30.68 30.64 30.68 8.1K
13:36 30.68 30.68 30.68 30.68 0.0K
13:37 30.68 30.68 30.67 30.67 0.3K
13:38 30.67 30.73 30.67 30.73 3.1K
13:39 30.73 30.73 30.73 30.73 0.2K
13:40 30.73 30.73 30.72 30.72 3.3K
13:41 30.72 30.73 30.72 30.73 0.8K
13:42 30.70 30.74 30.70 30.74 2.3K
13:43 30.74 30.74 30.71 30.71 0.4K
13:44 30.71 30.74 30.71 30.74 8.2K
13:45 30.79 30.82 30.79 30.82 3.1K
13:46 30.80 30.80 30.80 30.80 0.2K
13:47 30.80 30.80 30.76 30.79 0.4K
13:48 30.79 30.79 30.79 30.79 0.2K
13:49 30.75 30.75 30.53 30.53 8.6K
13:50 30.37 30.48 30.32 30.48 5.2K
13:51 30.48 30.48 30.22 30.22 0.6K
13:52 30.22 30.23 30.20 30.23 0.7K
13:53 30.18 30.27 30.18 30.27 1.1K
13:54 30.27 30.27 30.27 30.27 0.0K
13:55 30.27 30.27 30.27 30.27 0.0K
13:56 30.27 30.29 30.27 30.29 0.3K
13:57 30.29 30.40 30.29 30.40 1.1K
13:58 30.37 30.37 30.23 30.23 8.3K
13:59 30.23 30.23 30.12 30.12 1.3K
14:00 30.12 30.18 30.01 30.01 0.7K
14:01 30.01 30.01 29.93 29.94 0.6K
14:02 29.82 29.89 29.82 29.89 1.4K
14:03 29.90 29.90 29.81 29.81 0.5K
14:04 29.91 30.01 29.85 30.01 0.4K
14:05 30.01 30.01 30.01 30.01 0.3K
14:06 30.01 30.01 29.75 29.87 2.5K
14:07 29.87 29.87 29.87 29.87 0.2K
14:08 29.76 29.76 29.76 29.76 0.1K
14:09 29.88 29.88 29.79 29.81 0.7K
14:10 29.81 29.86 29.81 29.86 4.2K
14:11 29.86 29.86 29.64 29.73 1.7K
14:12 29.64 29.64 29.64 29.64 0.2K
14:13 29.57 29.73 29.57 29.73 0.3K
14:14 29.64 29.64 29.55 29.55 0.9K
14:15 29.55 29.55 29.55 29.55 0.2K
14:16 29.55 29.58 29.55 29.58 0.5K
14:17 29.50 29.51 29.50 29.51 3.7K
14:18 29.51 29.58 29.51 29.58 3.3K
14:19 29.62 29.66 29.62 29.64 3.4K
14:20 29.66 29.68 29.66 29.68 1.2K
14:21 29.70 29.78 29.70 29.78 2.6K
14:22 29.78 29.78 29.72 29.72 1.0K
14:23 29.72 29.78 29.72 29.72 2.0K
14:24 29.78 29.78 29.69 29.72 1.1K
14:25 29.72 29.79 29.72 29.79 0.6K
14:26 29.77 29.77 29.77 29.77 2.1K
14:27 29.70 29.77 29.70 29.77 3.8K
14:28 29.77 29.78 29.77 29.78 1.3K
14:29 29.78 29.83 29.78 29.82 1.2K
14:30 29.81 29.81 29.81 29.81 1.6K
14:31 29.81 29.83 29.81 29.82 1.6K
14:32 30.02 30.02 29.99 29.99 8.1K
14:33 29.99 30.04 29.99 30.04 1.3K
14:34 30.06 30.06 30.00 30.00 0.6K
14:35 30.00 30.01 30.00 30.01 0.4K
14:36 30.01 30.01 30.00 30.00 7.0K
14:37 30.00 30.00 29.95 29.99 7.2K
14:38 29.93 29.98 29.93 29.98 0.9K
14:39 29.98 30.04 29.98 30.02 1.6K
14:40 30.02 30.06 30.02 30.05 0.7K
14:41 30.05 30.14 30.05 30.14 2.0K
14:42 30.14 30.14 30.14 30.14 0.6K
14:43 30.14 30.14 30.14 30.14 0.2K
14:44 30.09 30.13 30.09 30.13 1.7K
14:45 30.24 30.24 30.22 30.22 6.6K
14:46 30.22 30.24 30.17 30.24 3.2K
14:47 30.27 30.33 30.27 30.33 2.6K
14:48 30.33 30.34 30.25 30.34 1.4K
14:49 30.35 30.35 30.34 30.34 2.1K
14:50 30.34 30.34 30.22 30.30 3.5K
14:51 30.30 30.31 30.20 30.26 1.9K
14:52 30.29 30.29 30.25 30.25 2.0K
14:53 30.31 30.34 30.26 30.34 1.8K
14:54 30.36 30.37 30.36 30.36 2.3K
14:55 30.39 30.41 30.36 30.36 4.3K
14:56 30.41 30.41 30.31 30.31 3.2K
14:57 30.31 30.36 30.31 30.36 2.7K
14:58 30.36 30.36 30.33 30.36 3.0K
14:59 30.37 30.38 30.35 30.38 2.2K
15:00 30.33 30.33 30.32 30.32 2.5K
15:01 30.27 30.27 30.22 30.22 4.4K
15:02 30.22 30.22 30.22 30.22 0.1K
15:03 30.27 30.27 30.27 30.27 0.2K
15:04 30.23 30.23 30.23 30.23 0.1K
15:05 30.15 30.15 29.84 29.84 2.2K
15:06 29.84 29.89 29.84 29.89 4.0K
15:07 29.89 29.91 29.89 29.91 2.9K
15:08 29.94 30.04 29.92 29.99 2.8K
15:09 29.99 29.99 29.99 29.99 0.7K
15:10 29.99 30.14 29.99 30.14 0.1K
15:11 30.05 30.15 30.05 30.15 2.1K
15:12 30.15 30.19 30.15 30.19 0.1K
15:13 30.19 30.19 30.19 30.19 0.2K
15:14 30.19 30.19 30.19 30.19 0.1K
15:15 30.19 30.19 30.18 30.18 0.5K
15:16 30.19 30.19 30.19 30.19 0.3K
15:17 30.19 30.19 30.15 30.15 0.7K
15:18 30.15 30.15 29.87 29.95 2.5K
15:19 29.95 29.95 29.84 29.84 1.6K
15:20 29.84 29.85 29.84 29.85 0.8K
15:21 29.95 29.95 29.78 29.78 3.0K
15:22 29.78 29.82 29.78 29.82 1.0K
15:23 29.82 29.82 29.82 29.82 0.5K
15:24 29.85 29.91 29.85 29.91 5.0K
15:25 29.91 29.96 29.91 29.96 3.3K
15:26 29.96 29.96 29.96 29.96 0.2K
15:27 30.01 30.01 29.92 29.92 0.2K
15:28 29.92 29.92 29.92 29.92 0.1K
15:29 29.99 29.99 29.94 29.94 1.3K
15:30 29.94 29.97 29.93 29.93 1.2K
15:31 30.02 30.03 29.92 30.03 8.6K
15:32 30.03 30.04 29.99 30.04 1.6K
15:33 30.04 30.04 29.98 29.98 1.8K
15:34 29.99 29.99 29.99 29.99 0.6K
15:35 30.01 30.01 30.01 30.01 0.4K
15:36 30.01 30.01 29.99 29.99 7.0K
15:37 29.99 30.02 29.99 30.02 0.2K
15:38 30.02 30.02 30.02 30.02 0.0K
15:39 30.02 30.02 29.93 29.95 0.3K
15:40 29.93 30.00 29.91 29.91 1.4K
15:41 29.98 30.00 29.98 29.99 5.4K
15:42 29.99 29.99 29.99 29.99 2.0K
15:43 29.99 29.99 29.90 29.90 11.1K
15:44 29.90 29.90 29.90 29.90 0.3K
15:45 29.88 30.11 29.87 30.03 11.4K
15:46 30.15 30.20 30.15 30.20 5.5K
15:47 30.26 30.26 30.15 30.15 8.2K
15:48 30.37 30.37 30.22 30.32 8.6K
15:49 30.36 30.38 30.34 30.34 5.4K
15:50 30.35 30.51 30.35 30.51 11.5K
15:51 30.44 30.51 30.44 30.51 3.9K
15:52 30.50 30.50 30.48 30.50 2.7K
15:53 30.45 30.50 30.42 30.50 10.9K
15:54 30.48 30.48 30.44 30.46 6.1K
15:55 30.52 30.52 30.46 30.50 25.6K
15:56 30.51 30.53 30.43 30.43 5.7K
15:57 30.43 30.44 30.36 30.44 13.2K
15:58 30.47 30.60 30.42 30.57 20.8K
15:59 30.59 30.59 30.47 30.47 26.1K
16:00 30.59 30.75 30.30 30.75 622.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available