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 30.94 31.75 30.10 30.71 6.0K
09:32 30.71 30.71 30.71 30.71 0.1K
09:33 30.71 30.71 30.60 30.60 0.5K
09:34 30.71 30.95 30.71 30.95 10.6K
09:35 31.07 31.07 30.94 30.94 0.5K
09:36 30.94 31.02 30.94 31.02 0.4K
09:37 31.19 31.19 31.19 31.19 2.8K
09:38 31.19 31.19 31.19 31.19 0.1K
09:39 31.19 31.19 31.10 31.10 1.4K
09:40 31.25 31.25 31.12 31.12 0.8K
09:41 31.12 31.25 31.12 31.25 2.1K
09:42 31.25 31.31 31.15 31.31 1.1K
09:43 31.33 31.33 31.29 31.29 6.4K
09:44 31.29 31.29 31.24 31.24 2.9K
09:45 31.24 31.28 31.24 31.28 0.3K
09:46 31.22 31.22 31.22 31.22 0.2K
09:47 31.28 31.28 31.18 31.18 0.5K
09:48 31.28 31.28 31.16 31.16 1.2K
09:49 31.16 31.16 31.16 31.16 0.3K
09:50 31.35 31.36 31.21 31.21 10.4K
09:51 31.21 31.21 31.01 31.01 0.5K
09:52 31.01 31.01 30.69 30.69 0.2K
09:53 30.94 30.94 30.71 30.71 0.2K
09:54 30.71 30.71 30.68 30.68 0.4K
09:55 30.94 30.94 30.94 30.94 0.4K
09:56 30.70 31.15 30.70 31.15 0.4K
09:57 31.15 31.15 31.15 31.15 0.2K
09:58 30.94 30.94 30.74 30.74 0.2K
09:59 31.15 31.15 30.93 30.93 7.1K
10:00 30.93 30.93 30.91 30.91 0.6K
10:01 30.91 30.91 30.67 30.67 2.1K
10:02 30.66 30.79 30.66 30.79 6.9K
10:03 30.79 30.79 30.71 30.71 1.2K
10:04 30.71 30.71 30.65 30.66 1.6K
10:05 30.66 30.66 30.66 30.66 0.0K
10:06 30.52 30.52 30.50 30.50 0.5K
10:07 30.50 30.50 30.50 30.50 0.1K
10:08 30.50 30.50 30.50 30.50 0.1K
10:09 30.50 30.50 30.39 30.39 0.5K
10:10 30.35 30.35 30.35 30.35 0.5K
10:11 30.35 30.35 30.35 30.35 0.1K
10:12 30.35 30.35 30.35 30.35 0.3K
10:13 30.35 30.35 30.34 30.34 0.3K
10:14 30.34 30.34 30.34 30.34 0.2K
10:15 30.44 30.68 30.44 30.68 5.7K
10:16 30.55 30.55 30.55 30.55 0.5K
10:17 30.55 30.55 30.55 30.55 0.0K
10:18 30.55 30.57 30.55 30.57 0.3K
10:19 30.57 30.57 30.57 30.57 0.2K
10:20 30.57 30.57 30.57 30.57 0.1K
10:21 30.65 30.80 30.58 30.80 3.1K
10:22 30.80 30.85 30.80 30.80 8.0K
10:23 30.79 30.80 30.79 30.79 7.5K
10:24 30.77 30.77 30.75 30.75 4.0K
10:25 30.64 30.64 30.64 30.64 0.2K
10:26 30.52 30.52 30.52 30.52 0.3K
10:27 30.51 30.51 30.51 30.51 0.7K
10:28 30.32 30.39 30.32 30.39 0.9K
10:29 30.39 30.39 30.38 30.38 1.1K
10:30 30.38 30.38 30.38 30.38 0.5K
10:31 30.38 30.38 30.38 30.38 0.3K
10:32 30.44 30.44 30.41 30.41 5.2K
10:33 30.41 30.41 30.41 30.41 0.2K
10:34 30.39 30.39 30.39 30.39 0.2K
10:35 30.39 30.39 30.39 30.39 0.0K
10:36 30.33 30.33 30.31 30.31 0.7K
10:37 30.41 30.41 30.41 30.41 0.1K
10:38 30.41 30.41 30.41 30.41 0.3K
10:39 30.41 30.62 30.41 30.62 1.9K
10:40 30.49 30.49 30.49 30.49 0.3K
10:41 30.49 30.49 30.49 30.49 0.1K
10:42 30.49 30.49 30.49 30.49 0.0K
10:43 30.49 30.49 30.49 30.49 0.1K
10:44 30.49 30.62 30.49 30.62 1.6K
10:45 30.62 30.62 30.62 30.62 0.0K
10:46 30.62 30.62 30.62 30.62 0.2K
10:47 30.62 30.62 30.62 30.62 0.3K
10:48 30.68 30.68 30.68 30.68 1.5K
10:49 30.65 30.65 30.65 30.65 0.3K
10:50 30.65 30.65 30.65 30.65 0.0K
10:51 30.65 30.65 30.65 30.65 0.0K
10:52 30.65 30.74 30.65 30.65 2.5K
10:53 30.65 30.65 30.65 30.65 0.4K
10:54 30.65 30.65 30.56 30.56 0.3K
10:55 30.56 30.56 30.56 30.56 1.0K
10:56 30.55 30.55 30.39 30.39 1.9K
10:57 30.39 30.44 30.39 30.44 1.1K
10:58 30.44 30.44 30.27 30.27 0.3K
10:59 30.27 30.28 30.27 30.28 15.0K
11:00 30.15 30.44 30.15 30.44 0.9K
11:01 30.44 30.44 30.27 30.27 0.4K
11:02 30.27 30.27 30.27 30.27 0.4K
11:03 30.31 30.31 30.31 30.31 1.5K
11:04 30.31 30.31 30.25 30.25 3.6K
11:05 30.25 30.29 30.25 30.26 1.4K
11:06 30.26 30.35 30.26 30.29 5.5K
11:07 30.29 30.37 30.28 30.37 2.4K
11:08 30.37 30.37 30.37 30.37 0.0K
11:09 30.37 30.37 30.28 30.28 0.6K
11:10 30.28 30.28 30.28 30.28 0.2K
11:11 30.39 30.39 30.28 30.28 0.4K
11:12 30.28 30.28 30.28 30.28 0.3K
11:13 30.28 30.28 30.28 30.28 0.5K
11:14 30.53 30.53 30.52 30.52 6.1K
11:15 30.52 30.52 30.39 30.39 8.3K
11:16 30.39 30.39 30.39 30.39 0.4K
11:17 30.39 30.39 30.23 30.24 2.7K
11:18 30.24 30.24 30.07 30.08 9.8K
11:19 30.08 30.08 30.08 30.08 2.8K
11:20 30.19 30.24 30.19 30.24 6.4K
11:21 30.27 30.31 30.27 30.31 1.7K
11:22 30.31 30.31 30.31 30.31 0.0K
11:23 30.31 30.37 30.31 30.37 0.4K
11:24 30.41 30.41 30.41 30.41 1.3K
11:25 30.41 30.44 30.41 30.44 1.7K
11:26 30.44 30.55 30.44 30.55 0.9K
11:27 30.55 30.55 30.51 30.51 0.3K
11:28 30.51 30.51 30.51 30.51 0.8K
11:29 30.51 30.51 30.51 30.51 0.0K
11:30 30.51 30.51 30.51 30.51 0.1K
11:31 30.51 30.51 30.51 30.51 0.1K
11:32 30.53 30.53 30.53 30.53 0.2K
11:33 30.52 30.52 30.52 30.52 0.1K
11:34 30.46 30.47 30.46 30.47 6.2K
11:35 30.45 30.45 30.45 30.45 0.5K
11:36 30.45 30.45 30.45 30.45 0.2K
11:37 30.45 30.45 30.45 30.45 0.1K
11:38 30.38 30.38 30.38 30.38 0.3K
11:39 30.38 30.45 30.38 30.42 3.4K
11:40 30.42 30.46 30.42 30.46 1.0K
11:41 30.45 30.45 30.45 30.45 0.1K
11:42 30.42 30.45 30.42 30.45 0.6K
11:43 30.41 30.41 30.35 30.35 1.6K
11:44 30.26 30.26 30.26 30.26 0.3K
11:45 30.26 30.35 30.26 30.35 10.8K
11:46 30.27 30.34 30.27 30.34 9.5K
11:47 30.25 30.25 30.25 30.25 0.8K
11:48 30.25 30.25 30.25 30.25 0.0K
11:49 30.25 30.25 30.25 30.25 0.2K
11:50 30.37 30.37 30.37 30.37 11.2K
11:51 30.20 30.38 30.20 30.30 5.7K
11:52 30.39 30.39 30.39 30.39 1.9K
11:53 30.39 30.39 30.29 30.29 67.5K
11:54 30.29 30.29 30.29 30.29 0.0K
11:55 30.37 30.37 30.31 30.31 5.9K
11:56 30.29 30.32 30.29 30.32 3.6K
11:57 30.29 30.29 30.21 30.21 1.8K
11:58 30.20 30.35 30.20 30.27 10.0K
11:59 30.26 30.38 30.26 30.38 8.0K
12:00 30.38 30.38 30.37 30.37 0.4K
12:01 30.37 30.37 30.37 30.37 0.0K
12:02 30.37 30.45 30.37 30.37 0.4K
12:03 30.45 30.47 30.45 30.47 1.5K
12:04 30.47 30.55 30.47 30.55 0.2K
12:05 30.64 30.64 30.64 30.64 0.9K
12:06 30.64 30.64 30.64 30.64 0.1K
12:07 30.56 30.56 30.56 30.56 5.3K
12:08 30.56 30.56 30.56 30.56 0.3K
12:09 30.56 30.61 30.56 30.61 0.3K
12:10 30.68 30.68 30.68 30.68 1.9K
12:11 30.68 30.68 30.68 30.68 0.0K
12:12 30.68 30.68 30.68 30.68 0.2K
12:13 30.68 30.68 30.68 30.68 0.1K
12:14 30.66 30.66 30.66 30.66 0.1K
12:15 30.66 30.66 30.66 30.66 0.6K
12:16 30.66 30.77 30.66 30.77 1.1K
12:17 30.80 30.80 30.80 30.80 0.5K
12:18 30.80 30.80 30.80 30.80 0.1K
12:19 30.80 30.80 30.74 30.74 0.2K
12:20 30.74 30.74 30.55 30.55 3.9K
12:21 30.50 30.50 30.50 30.50 25.0K
12:22 30.75 30.75 30.75 30.75 0.6K
12:23 30.75 30.75 30.60 30.60 0.2K
12:24 30.50 30.50 30.50 30.50 0.2K
12:25 30.42 30.42 30.42 30.42 0.3K
12:26 30.42 30.42 30.42 30.42 0.3K
12:27 30.42 30.60 30.42 30.60 0.5K
12:28 30.48 30.48 30.47 30.47 0.2K
12:29 30.47 30.47 30.47 30.47 0.2K
12:30 30.47 30.48 30.47 30.48 0.2K
12:31 30.48 30.61 30.45 30.45 0.5K
12:32 30.45 30.62 30.45 30.62 0.4K
12:33 30.53 30.53 30.53 30.53 0.1K
12:34 30.53 30.65 30.53 30.60 0.6K
12:35 30.60 30.60 30.60 30.60 0.3K
12:36 30.60 30.65 30.60 30.65 3.0K
12:37 30.67 30.67 30.60 30.62 7.0K
12:38 30.62 30.63 30.62 30.63 2.6K
12:39 30.63 30.63 30.63 30.63 0.0K
12:40 30.63 30.63 30.63 30.63 0.0K
12:41 30.63 30.63 30.63 30.63 0.3K
12:42 30.63 30.63 30.55 30.55 1.1K
12:43 30.55 30.55 30.55 30.55 2.7K
12:44 30.55 30.55 30.55 30.55 0.6K
12:45 30.43 30.44 30.43 30.44 1.6K
12:46 30.44 30.44 30.32 30.32 0.2K
12:47 30.32 30.32 30.32 30.32 0.2K
12:48 30.32 30.40 30.32 30.40 1.0K
12:49 30.40 30.40 30.40 30.40 0.2K
12:50 30.40 30.40 30.40 30.40 0.5K
12:51 30.37 30.37 30.37 30.37 0.2K
12:52 30.37 30.37 30.31 30.32 2.0K
12:53 30.32 30.32 30.32 30.32 0.4K
12:54 30.32 30.32 30.31 30.31 2.2K
12:55 30.24 30.31 30.24 30.31 12.9K
12:56 30.31 30.31 30.31 30.31 0.3K
12:57 30.31 30.31 30.25 30.30 0.3K
12:58 30.30 30.30 30.30 30.30 0.8K
12:59 30.30 30.30 30.30 30.30 0.8K
13:00 30.36 30.36 30.25 30.25 0.6K
13:01 30.35 30.35 30.30 30.32 1.0K
13:02 30.27 30.27 30.27 30.27 0.2K
13:03 30.29 30.29 30.27 30.27 0.8K
13:04 30.28 30.38 30.28 30.38 4.1K
13:05 30.38 30.42 30.38 30.41 0.5K
13:06 30.41 30.50 30.41 30.50 2.0K
13:07 30.50 30.50 30.50 30.50 0.1K
13:08 30.55 30.55 30.49 30.49 0.7K
13:09 30.49 30.49 30.49 30.49 0.2K
13:10 30.49 30.49 30.45 30.45 1.9K
13:11 30.45 30.45 30.38 30.38 2.7K
13:12 30.38 30.38 30.38 30.38 0.1K
13:13 30.42 30.42 30.38 30.38 0.5K
13:14 30.38 30.38 30.30 30.30 4.2K
13:15 30.25 30.25 30.25 30.25 1.4K
13:16 30.25 30.30 30.25 30.30 0.5K
13:17 30.30 30.30 30.27 30.27 1.1K
13:18 30.25 30.25 30.25 30.25 1.3K
13:19 30.25 30.32 30.25 30.32 2.0K
13:20 30.37 30.37 30.37 30.37 1.4K
13:21 30.41 30.51 30.41 30.51 0.7K
13:22 30.51 30.51 30.51 30.51 0.2K
13:23 30.51 30.51 30.51 30.51 0.2K
13:24 30.39 30.39 30.35 30.35 1.2K
13:25 30.35 30.35 30.31 30.31 0.2K
13:26 30.31 30.31 30.31 30.31 0.0K
13:27 30.47 30.47 30.47 30.47 1.5K
13:28 30.47 30.47 30.47 30.47 0.1K
13:29 30.47 30.47 30.47 30.47 0.2K
13:30 30.47 30.47 30.36 30.36 0.9K
13:31 30.36 30.36 30.36 30.36 0.1K
13:32 30.42 30.42 30.42 30.42 1.0K
13:33 30.42 30.42 30.42 30.42 0.0K
13:34 30.41 30.41 30.41 30.41 0.1K
13:35 30.44 30.44 30.44 30.44 1.1K
13:36 30.42 30.42 30.42 30.42 0.1K
13:37 30.44 30.51 30.44 30.51 2.0K
13:38 30.55 30.55 30.55 30.55 0.4K
13:39 30.52 30.67 30.52 30.67 2.4K
13:40 30.65 30.79 30.65 30.79 3.4K
13:41 30.85 30.85 30.85 30.85 1.7K
13:42 30.90 30.90 30.90 30.90 1.7K
13:43 30.91 30.91 30.91 30.91 1.0K
13:44 30.88 30.88 30.84 30.84 4.6K
13:45 30.96 30.98 30.92 30.92 13.1K
13:46 30.92 30.92 30.75 30.75 5.3K
13:47 30.78 30.78 30.78 30.78 2.0K
13:48 30.65 30.65 30.65 30.65 0.4K
13:49 30.51 30.72 30.51 30.72 0.6K
13:50 30.72 30.75 30.51 30.75 4.9K
13:51 30.75 30.75 30.75 30.75 0.0K
13:52 30.75 30.79 30.75 30.79 1.9K
13:53 30.79 30.84 30.79 30.84 0.5K
13:54 30.84 30.84 30.77 30.77 0.5K
13:55 30.77 30.77 30.77 30.77 0.3K
13:56 30.88 30.88 30.77 30.88 4.0K
13:57 30.90 30.90 30.79 30.79 7.4K
13:58 30.79 30.79 30.79 30.79 0.0K
13:59 30.82 30.92 30.82 30.92 2.7K
14:00 30.65 30.82 30.65 30.82 9.4K
14:01 30.94 30.94 30.94 30.94 2.2K
14:02 30.94 30.94 30.77 30.77 0.4K
14:03 30.71 30.88 30.71 30.88 0.4K
14:04 30.88 30.88 30.88 30.88 0.1K
14:05 30.77 30.77 30.77 30.77 0.1K
14:06 30.71 30.71 30.59 30.69 9.0K
14:07 30.69 30.69 30.69 30.69 0.2K
14:08 30.69 30.71 30.69 30.71 1.1K
14:09 30.68 30.71 30.68 30.71 0.8K
14:10 30.71 30.74 30.71 30.74 0.6K
14:11 30.65 30.65 30.65 30.65 0.3K
14:12 30.65 30.76 30.65 30.76 0.8K
14:13 30.76 30.80 30.76 30.80 1.7K
14:14 30.80 30.80 30.80 30.80 0.3K
14:15 30.82 30.82 30.82 30.82 2.1K
14:16 30.83 30.83 30.82 30.82 0.9K
14:17 30.77 30.77 30.77 30.77 0.1K
14:18 30.77 30.77 30.77 30.77 0.0K
14:19 30.77 30.77 30.77 30.77 0.3K
14:20 30.79 30.79 30.79 30.79 0.3K
14:21 30.79 30.79 30.79 30.79 0.5K
14:22 30.79 30.79 30.79 30.79 0.3K
14:23 30.79 30.79 30.79 30.79 0.1K
14:24 30.79 30.89 30.79 30.89 0.1K
14:25 30.80 30.80 30.74 30.74 0.8K
14:26 30.74 30.79 30.74 30.79 0.7K
14:27 30.79 30.79 30.79 30.79 0.0K
14:28 30.80 30.93 30.80 30.93 2.2K
14:29 30.90 30.90 30.90 30.90 0.2K
14:30 30.90 30.91 30.90 30.91 0.2K
14:31 30.91 30.91 30.91 30.91 0.1K
14:32 30.91 30.91 30.91 30.91 0.2K
14:33 30.93 30.93 30.93 30.93 0.6K
14:34 30.93 30.93 30.93 30.93 0.1K
14:35 30.97 30.97 30.95 30.95 1.9K
14:36 30.95 30.95 30.95 30.95 0.3K
14:37 30.95 30.95 30.95 30.95 0.3K
14:38 30.95 30.97 30.95 30.97 0.2K
14:39 30.95 30.95 30.95 30.95 0.1K
14:40 30.95 30.95 30.95 30.95 0.1K
14:41 30.95 30.95 30.95 30.95 0.0K
14:42 30.95 30.95 30.95 30.95 0.4K
14:43 30.95 30.95 30.95 30.95 0.8K
14:44 30.95 30.95 30.95 30.95 0.0K
14:45 30.95 30.95 30.95 30.95 0.2K
14:46 30.95 30.95 30.95 30.95 0.0K
14:47 30.95 30.95 30.92 30.92 0.5K
14:48 30.92 30.92 30.82 30.82 2.9K
14:49 30.82 30.82 30.82 30.82 0.0K
14:50 30.82 30.82 30.82 30.82 0.1K
14:51 30.82 30.82 30.82 30.82 0.0K
14:52 30.82 30.82 30.65 30.65 1.7K
14:53 30.65 30.65 30.62 30.62 0.2K
14:54 30.62 30.66 30.62 30.66 3.3K
14:55 30.66 30.66 30.66 30.66 0.2K
14:56 30.66 30.66 30.66 30.66 0.1K
14:57 30.66 30.78 30.66 30.78 3.2K
14:58 30.78 30.78 30.74 30.74 0.9K
14:59 30.74 30.74 30.71 30.71 1.2K
15:00 30.74 30.79 30.74 30.79 1.4K
15:01 30.79 30.79 30.75 30.75 0.2K
15:02 30.77 30.77 30.65 30.65 1.7K
15:03 30.67 30.67 30.67 30.67 0.4K
15:04 30.67 30.68 30.67 30.68 0.2K
15:05 30.68 30.68 30.68 30.68 0.3K
15:06 30.68 30.79 30.68 30.79 1.5K
15:07 30.79 30.80 30.79 30.80 0.6K
15:08 30.68 30.82 30.68 30.82 2.5K
15:09 30.82 30.82 30.82 30.82 0.2K
15:10 30.79 30.83 30.79 30.83 0.5K
15:11 30.83 30.83 30.79 30.79 1.4K
15:12 30.79 30.79 30.79 30.79 0.1K
15:13 30.77 30.77 30.74 30.74 3.0K
15:14 30.74 30.74 30.73 30.73 1.6K
15:15 30.73 30.74 30.73 30.74 3.1K
15:16 30.74 30.74 30.72 30.74 0.8K
15:17 30.74 30.74 30.71 30.73 2.2K
15:18 30.63 30.63 30.63 30.63 0.5K
15:19 30.63 30.63 30.61 30.61 1.0K
15:20 30.60 30.61 30.56 30.56 0.9K
15:21 30.56 30.61 30.56 30.61 0.2K
15:22 30.61 30.61 30.58 30.58 0.4K
15:23 30.57 30.63 30.57 30.63 0.9K
15:24 30.57 30.58 30.57 30.58 0.8K
15:25 30.60 30.60 30.58 30.58 2.5K
15:26 30.58 30.58 30.58 30.58 0.4K
15:27 30.60 30.61 30.60 30.61 2.0K
15:28 30.61 30.61 30.60 30.60 0.5K
15:29 30.60 30.64 30.60 30.61 3.4K
15:30 30.53 30.53 30.45 30.51 4.2K
15:31 30.51 30.53 30.51 30.53 0.7K
15:32 30.53 30.53 30.49 30.50 0.8K
15:33 30.47 30.47 30.46 30.46 1.5K
15:34 30.46 30.46 30.43 30.43 4.2K
15:35 30.43 30.46 30.43 30.46 1.7K
15:36 30.40 30.46 30.40 30.46 4.5K
15:37 30.49 30.49 30.42 30.42 3.8K
15:38 30.42 30.42 30.40 30.41 1.6K
15:39 30.41 30.41 30.41 30.41 0.2K
15:40 30.41 30.41 30.24 30.26 2.2K
15:41 30.20 30.29 30.20 30.29 3.0K
15:42 30.25 30.27 30.25 30.27 2.1K
15:43 30.25 30.29 30.25 30.25 1.9K
15:44 30.25 30.27 30.25 30.27 0.9K
15:45 30.27 30.27 30.25 30.25 4.3K
15:46 30.25 30.26 30.21 30.22 3.2K
15:47 30.21 30.26 30.20 30.26 5.9K
15:48 30.26 30.29 30.26 30.27 1.4K
15:49 30.27 30.34 30.27 30.34 4.4K
15:50 30.35 30.35 30.31 30.33 2.0K
15:51 30.36 30.36 30.31 30.31 5.5K
15:52 30.30 30.30 30.28 30.28 3.0K
15:53 30.28 30.29 30.27 30.29 3.3K
15:54 30.29 30.33 30.27 30.27 6.7K
15:55 30.29 30.30 30.24 30.30 6.4K
15:56 30.33 30.45 30.33 30.35 7.5K
15:57 30.34 30.34 30.31 30.33 4.6K
15:58 30.30 30.32 30.27 30.27 6.8K
15:59 30.27 30.34 30.25 30.34 9.0K
16:00 30.29 30.37 30.28 30.32 40.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available