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 30.62 30.66 30.00 30.66 4.1K
09:32 30.66 30.66 30.24 30.24 1.2K
09:33 30.24 30.24 30.24 30.24 0.2K
09:34 30.24 30.24 30.24 30.24 0.4K
09:35 30.24 30.24 30.24 30.24 0.5K
09:36 30.24 30.24 29.84 29.84 1.9K
09:37 29.84 30.10 29.84 30.10 0.5K
09:38 30.10 30.10 30.07 30.07 0.8K
09:39 30.07 30.07 30.07 30.07 0.1K
09:40 30.07 30.07 30.07 30.07 0.2K
09:41 30.07 30.35 30.07 30.35 0.2K
09:42 30.35 30.35 30.35 30.35 0.1K
09:43 30.33 30.33 30.33 30.33 0.2K
09:44 30.33 30.33 30.33 30.33 0.0K
09:45 30.48 30.48 30.16 30.16 2.0K
09:46 30.21 30.21 30.05 30.05 1.9K
09:47 30.10 30.10 30.05 30.05 0.2K
09:48 30.05 30.05 30.05 30.05 0.1K
09:49 30.00 30.00 30.00 30.00 0.6K
09:50 30.00 30.00 29.78 29.78 0.1K
09:51 29.82 29.82 29.82 29.82 0.1K
09:52 29.86 29.86 29.86 29.86 0.1K
09:53 29.85 29.90 29.85 29.90 0.2K
09:54 30.07 30.07 30.07 30.07 0.4K
09:55 30.07 30.07 30.07 30.07 0.1K
09:56 30.07 30.07 30.07 30.07 0.1K
09:57 30.07 30.07 29.85 29.85 0.2K
09:58 29.85 29.85 29.85 29.85 0.2K
09:59 29.85 29.85 29.85 29.85 0.0K
10:00 30.04 30.04 30.03 30.03 0.4K
10:01 30.03 30.03 29.90 29.90 1.0K
10:02 29.91 29.91 29.91 29.91 1.0K
10:03 29.91 29.91 29.91 29.91 0.0K
10:04 29.91 29.91 29.91 29.91 0.0K
10:05 29.91 29.91 29.89 29.89 0.6K
10:06 29.89 29.89 29.89 29.89 0.0K
10:07 29.89 29.89 29.89 29.89 0.4K
10:08 29.89 29.89 29.89 29.89 0.0K
10:09 29.78 29.78 29.78 29.78 0.3K
10:10 29.78 29.78 29.78 29.78 0.2K
10:11 29.85 29.85 29.85 29.85 0.4K
10:12 29.85 29.85 29.85 29.85 0.7K
10:13 29.95 29.95 29.95 29.95 2.2K
10:14 29.95 29.95 29.95 29.95 0.0K
10:15 29.95 29.95 29.95 29.95 0.3K
10:16 29.95 29.95 29.95 29.95 0.1K
10:17 29.95 29.95 29.95 29.95 0.3K
10:18 29.95 29.95 29.95 29.95 0.2K
10:19 29.95 29.95 29.95 29.95 0.1K
10:20 30.22 30.22 30.22 30.22 0.2K
10:21 30.22 30.22 30.22 30.22 0.1K
10:22 30.22 30.22 30.22 30.22 0.1K
10:23 30.22 30.22 30.22 30.22 0.2K
10:24 30.22 30.22 30.22 30.22 0.1K
10:25 30.22 30.22 30.22 30.22 0.3K
10:26 30.22 30.22 30.22 30.22 0.1K
10:27 30.22 30.22 30.22 30.22 0.4K
10:28 30.22 30.22 30.22 30.22 0.2K
10:29 30.22 30.22 30.22 30.22 0.2K
10:30 30.22 30.22 30.14 30.14 0.8K
10:31 30.14 30.14 30.14 30.14 0.0K
10:32 30.14 30.14 30.08 30.08 7.0K
10:33 30.08 30.08 30.08 30.08 0.1K
10:34 30.08 30.13 30.08 30.13 0.4K
10:35 30.13 30.13 30.13 30.13 0.1K
10:36 30.13 30.13 30.13 30.13 0.4K
10:37 30.13 30.13 30.13 30.13 0.3K
10:38 30.13 30.49 30.13 30.49 4.9K
10:39 30.49 30.49 30.48 30.48 0.2K
10:40 30.48 30.48 30.48 30.48 0.1K
10:41 30.48 30.48 30.48 30.48 0.0K
10:42 30.48 30.48 30.48 30.48 0.4K
10:43 30.48 30.48 30.48 30.48 0.1K
10:44 30.47 30.47 30.47 30.47 1.1K
10:45 30.47 30.47 30.47 30.47 0.0K
10:46 30.47 30.47 30.34 30.34 0.2K
10:47 30.34 30.44 30.34 30.44 0.4K
10:48 30.44 30.44 30.44 30.44 0.6K
10:49 30.44 30.44 30.44 30.44 0.1K
10:50 30.44 30.44 30.44 30.44 0.0K
10:51 30.44 30.44 30.44 30.44 0.1K
10:52 30.44 30.44 30.44 30.44 0.3K
10:53 30.55 30.55 30.54 30.54 6.1K
10:54 30.64 30.64 30.64 30.64 0.4K
10:55 30.64 30.64 30.64 30.64 0.1K
10:56 30.64 30.64 30.64 30.64 0.1K
10:57 30.64 30.64 30.64 30.64 0.1K
10:58 30.64 30.64 30.47 30.47 0.6K
10:59 30.47 30.47 30.47 30.47 0.2K
11:00 30.47 30.47 30.47 30.47 0.1K
11:01 30.47 30.47 30.47 30.47 0.6K
11:02 30.47 30.47 30.47 30.47 0.1K
11:03 30.47 30.47 30.47 30.47 0.0K
11:04 30.47 30.77 30.47 30.77 1.2K
11:05 30.77 30.77 30.77 30.77 0.0K
11:06 30.77 30.77 30.77 30.77 0.1K
11:07 30.77 30.77 30.72 30.72 0.3K
11:08 30.72 30.72 30.72 30.72 0.0K
11:09 30.72 30.82 30.72 30.82 1.0K
11:10 30.82 30.82 30.82 30.82 0.0K
11:11 30.82 30.82 30.82 30.82 0.1K
11:12 30.82 30.82 30.70 30.70 0.4K
11:13 30.70 30.70 30.70 30.70 0.1K
11:14 30.70 30.70 30.70 30.70 0.2K
11:15 30.70 30.70 30.70 30.70 0.1K
11:16 30.70 30.82 30.70 30.82 0.8K
11:17 30.59 30.59 30.59 30.59 0.4K
11:18 30.59 30.59 30.59 30.59 0.2K
11:19 30.74 30.74 30.74 30.74 0.4K
11:20 30.74 30.74 30.74 30.74 0.5K
11:21 30.74 30.74 30.74 30.74 0.3K
11:22 30.74 30.74 30.74 30.74 0.0K
11:23 30.74 30.74 30.74 30.74 0.0K
11:24 30.74 30.74 30.74 30.74 0.1K
11:25 30.74 30.74 30.62 30.70 0.4K
11:26 30.70 30.85 30.70 30.85 3.0K
11:27 30.85 30.85 30.85 30.85 0.1K
11:28 30.85 30.85 30.85 30.85 0.4K
11:29 30.85 30.85 30.78 30.78 1.7K
11:30 30.83 30.83 30.83 30.83 0.8K
11:31 30.83 30.95 30.83 30.95 0.5K
11:32 30.95 30.95 30.95 30.95 0.1K
11:33 30.95 30.95 30.95 30.95 0.5K
11:34 30.96 30.96 30.96 30.96 0.2K
11:35 30.96 30.96 30.96 30.96 0.0K
11:36 30.96 30.96 30.96 30.96 0.3K
11:37 30.96 30.96 30.96 30.96 0.0K
11:38 30.96 30.96 30.74 30.85 1.7K
11:39 30.85 30.85 30.81 30.81 0.2K
11:40 30.81 30.81 30.81 30.81 0.0K
11:41 30.81 30.81 30.81 30.81 0.4K
11:42 30.72 30.78 30.72 30.78 2.6K
11:43 30.78 30.78 30.69 30.72 1.9K
11:44 30.84 30.84 30.84 30.84 0.3K
11:45 30.84 30.84 30.84 30.84 0.1K
11:46 30.84 30.84 30.82 30.82 0.3K
11:47 30.82 30.82 30.82 30.82 0.2K
11:48 30.82 30.83 30.82 30.83 0.4K
11:49 30.83 30.93 30.83 30.93 0.2K
11:50 30.93 30.95 30.93 30.95 0.3K
11:51 30.95 30.95 30.95 30.95 0.3K
11:52 30.95 30.95 30.95 30.95 0.1K
11:53 30.95 30.95 30.95 30.95 0.1K
11:54 30.95 30.95 30.95 30.95 0.0K
11:55 30.95 30.95 30.91 30.91 1.4K
11:56 30.91 30.92 30.91 30.92 0.3K
11:57 30.92 30.98 30.92 30.98 0.8K
11:58 30.92 30.92 30.85 30.90 1.6K
11:59 30.90 30.90 30.89 30.89 0.7K
12:00 30.89 30.90 30.89 30.90 0.4K
12:01 30.90 30.90 30.90 30.90 0.1K
12:02 30.90 30.98 30.90 30.98 0.3K
12:03 30.98 30.98 30.98 30.98 0.0K
12:04 30.98 30.98 30.98 30.98 0.2K
12:05 30.91 31.00 30.91 31.00 1.8K
12:06 31.09 31.09 31.04 31.04 0.4K
12:07 31.04 31.09 31.04 31.09 1.3K
12:08 31.09 31.09 31.09 31.09 0.0K
12:09 31.09 31.09 31.09 31.09 0.0K
12:10 31.09 31.09 31.09 31.09 0.0K
12:11 31.01 31.08 31.01 31.08 0.6K
12:12 31.08 31.08 31.00 31.00 0.7K
12:13 31.00 31.10 31.00 31.10 0.5K
12:14 31.10 31.15 31.10 31.15 0.4K
12:15 31.15 31.15 31.15 31.15 0.1K
12:16 31.10 31.10 31.10 31.10 0.3K
12:17 31.10 31.10 31.10 31.10 0.3K
12:18 31.10 31.11 31.02 31.11 1.4K
12:19 31.11 31.11 31.11 31.11 0.1K
12:20 31.11 31.20 31.11 31.20 2.1K
12:21 31.20 31.20 31.20 31.20 1.2K
12:22 31.20 31.20 31.12 31.20 1.0K
12:23 31.20 31.20 31.20 31.20 0.4K
12:24 31.20 31.20 31.20 31.20 0.1K
12:25 31.20 31.20 31.20 31.20 0.7K
12:26 31.20 31.20 31.20 31.20 0.9K
12:27 31.20 31.22 31.20 31.22 2.0K
12:28 31.20 31.21 31.20 31.21 1.7K
12:29 31.29 31.45 31.26 31.36 5.7K
12:30 31.36 31.36 31.34 31.34 0.1K
12:31 31.34 31.38 31.34 31.38 1.1K
12:32 31.38 31.39 31.35 31.39 4.3K
12:33 31.39 31.40 31.39 31.40 0.6K
12:34 31.40 31.40 31.29 31.29 0.6K
12:35 31.29 31.29 31.29 31.29 0.1K
12:36 31.31 31.31 31.31 31.31 1.6K
12:37 31.30 31.30 31.30 31.30 0.9K
12:38 31.30 31.30 31.30 31.30 0.0K
12:39 31.22 31.22 31.22 31.22 0.4K
12:40 31.22 31.22 31.22 31.22 0.2K
12:41 31.22 31.22 31.22 31.22 0.1K
12:42 31.22 31.23 31.22 31.23 0.7K
12:43 31.23 31.23 31.23 31.23 0.2K
12:44 31.23 31.23 31.23 31.23 0.0K
12:45 31.23 31.23 31.23 31.23 0.2K
12:46 31.23 31.42 31.23 31.42 1.1K
12:47 31.42 31.42 31.42 31.42 0.1K
12:48 31.42 31.53 31.34 31.53 2.4K
12:49 31.53 31.53 31.53 31.53 0.2K
12:50 31.53 31.53 31.50 31.50 1.6K
12:51 31.50 31.54 31.50 31.54 7.0K
12:52 31.69 31.69 31.69 31.69 0.2K
12:53 31.69 31.69 31.51 31.51 2.9K
12:54 31.51 31.62 31.51 31.58 4.0K
12:55 31.58 31.58 31.58 31.58 0.4K
12:56 31.60 31.60 31.60 31.60 0.2K
12:57 31.55 31.55 31.52 31.52 2.9K
12:58 31.52 31.52 31.52 31.52 0.1K
12:59 31.52 31.52 31.52 31.52 0.0K
13:00 31.56 31.56 31.56 31.56 1.3K
13:01 31.56 31.63 31.56 31.62 0.5K
13:02 31.62 31.63 31.54 31.59 0.7K
13:03 31.59 31.62 31.59 31.62 0.5K
13:04 31.62 31.64 31.62 31.64 1.7K
13:05 31.64 31.64 31.55 31.55 0.7K
13:06 31.61 31.61 31.61 31.61 0.6K
13:07 31.62 31.68 31.62 31.68 0.8K
13:08 31.68 31.68 31.66 31.66 0.9K
13:09 31.64 31.67 31.58 31.58 2.9K
13:10 31.67 31.67 31.66 31.66 0.6K
13:11 31.66 31.66 31.66 31.66 0.2K
13:12 31.66 31.66 31.66 31.66 0.4K
13:13 31.63 31.63 31.63 31.63 0.5K
13:14 31.63 31.72 31.63 31.70 3.4K
13:15 31.70 31.70 31.70 31.70 0.1K
13:16 31.70 31.70 31.70 31.70 0.3K
13:17 31.68 31.68 31.35 31.36 4.5K
13:18 31.36 31.36 31.36 31.36 0.2K
13:19 31.36 31.36 31.36 31.36 0.0K
13:20 31.36 31.36 31.36 31.36 0.1K
13:21 31.33 31.33 31.28 31.28 2.9K
13:22 31.28 31.28 31.28 31.28 0.1K
13:23 31.28 31.28 31.27 31.27 0.4K
13:24 31.27 31.27 31.27 31.27 0.1K
13:25 31.27 31.27 31.27 31.27 0.2K
13:26 31.26 31.26 31.26 31.26 0.7K
13:27 31.17 31.17 31.17 31.17 0.6K
13:28 31.17 31.17 31.17 31.17 0.1K
13:29 31.17 31.17 31.17 31.17 0.2K
13:30 31.17 31.17 31.17 31.17 0.2K
13:31 31.13 31.13 31.13 31.13 0.9K
13:32 31.08 31.10 31.08 31.10 0.3K
13:33 31.10 31.10 31.10 31.10 0.2K
13:34 31.10 31.10 31.10 31.10 0.0K
13:35 31.10 31.10 31.00 31.00 0.9K
13:36 31.00 31.00 31.00 31.00 0.6K
13:37 31.00 31.00 30.84 30.84 1.0K
13:38 30.84 30.84 30.81 30.81 1.4K
13:39 30.81 30.81 30.81 30.81 0.0K
13:40 30.81 30.86 30.81 30.86 0.9K
13:41 30.86 30.89 30.86 30.89 0.9K
13:42 30.89 30.89 30.89 30.89 0.7K
13:43 30.89 30.89 30.89 30.89 0.3K
13:44 30.89 30.89 30.89 30.89 0.1K
13:45 30.89 30.89 30.89 30.89 0.1K
13:46 30.89 30.89 30.89 30.89 0.1K
13:47 30.89 30.89 30.89 30.89 0.1K
13:48 30.61 30.70 30.61 30.70 6.9K
13:49 30.70 30.70 30.70 30.70 0.7K
13:50 30.70 30.70 30.70 30.70 0.2K
13:51 30.70 30.70 30.70 30.70 0.0K
13:52 30.70 30.74 30.70 30.74 0.3K
13:53 30.74 30.74 30.74 30.74 0.1K
13:54 30.74 30.74 30.61 30.61 1.7K
13:55 30.61 30.61 30.61 30.61 0.3K
13:56 30.61 30.61 30.47 30.48 0.7K
13:57 30.50 30.56 30.50 30.56 1.1K
13:58 30.56 30.58 30.56 30.58 0.3K
13:59 30.62 30.62 30.62 30.62 0.6K
14:00 30.62 30.62 30.62 30.62 0.1K
14:01 30.62 30.62 30.62 30.62 0.3K
14:02 30.62 30.65 30.62 30.65 1.0K
14:03 30.65 30.65 30.65 30.65 0.3K
14:04 30.65 30.65 30.65 30.65 0.3K
14:05 30.65 30.65 30.65 30.65 0.0K
14:06 30.65 30.65 30.54 30.54 1.2K
14:07 30.50 30.50 30.50 30.50 0.3K
14:08 30.50 30.50 30.50 30.50 0.1K
14:09 30.50 30.59 30.50 30.50 0.6K
14:10 30.50 30.50 30.50 30.50 0.1K
14:11 30.50 30.50 30.50 30.50 0.3K
14:12 30.50 30.50 30.50 30.50 0.1K
14:13 30.50 30.50 30.50 30.50 0.0K
14:14 30.50 30.50 30.50 30.50 0.3K
14:15 30.50 30.50 30.50 30.50 0.0K
14:16 30.50 30.50 30.50 30.50 0.2K
14:17 30.50 30.50 30.50 30.50 0.2K
14:18 30.50 30.50 30.50 30.50 0.0K
14:19 30.50 30.50 30.50 30.50 0.2K
14:20 30.50 30.50 30.50 30.50 0.1K
14:21 30.50 30.50 30.50 30.50 0.1K
14:22 30.50 30.50 30.50 30.50 0.1K
14:23 30.50 30.50 30.50 30.50 0.1K
14:24 30.59 30.60 30.59 30.60 2.4K
14:25 30.60 30.65 30.60 30.65 1.6K
14:26 30.65 30.65 30.65 30.65 0.1K
14:27 30.65 30.65 30.65 30.65 0.1K
14:28 30.65 30.65 30.65 30.65 0.1K
14:29 30.65 30.65 30.55 30.55 0.3K
14:30 30.55 30.55 30.55 30.55 0.5K
14:31 30.55 30.55 30.55 30.55 0.0K
14:32 30.55 30.55 30.55 30.55 0.3K
14:33 30.55 30.55 30.55 30.55 0.0K
14:34 30.55 30.69 30.55 30.69 0.4K
14:35 30.69 30.69 30.68 30.68 0.7K
14:36 30.68 30.68 30.62 30.62 0.4K
14:37 30.62 30.64 30.62 30.64 2.1K
14:38 30.64 30.64 30.64 30.64 0.2K
14:39 30.64 30.64 30.64 30.64 0.1K
14:40 30.64 30.64 30.64 30.64 0.2K
14:41 30.64 30.64 30.64 30.64 0.2K
14:42 30.64 30.64 30.64 30.64 0.2K
14:43 30.64 30.64 30.64 30.64 0.1K
14:44 30.64 30.64 30.56 30.56 0.4K
14:45 30.56 30.62 30.56 30.62 1.9K
14:46 30.62 30.62 30.62 30.62 0.4K
14:47 30.58 30.59 30.58 30.59 1.9K
14:48 30.59 30.59 30.59 30.59 0.6K
14:49 30.59 30.65 30.59 30.65 0.3K
14:50 30.62 30.65 30.62 30.65 1.0K
14:51 30.65 30.70 30.65 30.70 0.5K
14:52 30.70 30.70 30.70 30.70 0.3K
14:53 30.70 30.70 30.70 30.70 0.8K
14:54 30.70 30.71 30.70 30.71 0.2K
14:55 30.70 30.70 30.70 30.70 0.3K
14:56 30.70 30.70 30.70 30.70 0.2K
14:57 30.70 30.75 30.70 30.75 0.2K
14:58 30.75 30.75 30.75 30.75 0.4K
14:59 30.75 30.75 30.74 30.74 0.7K
15:00 30.74 30.76 30.72 30.72 1.6K
15:01 30.72 30.72 30.72 30.72 0.0K
15:02 30.72 30.72 30.67 30.67 0.6K
15:03 30.67 30.67 30.56 30.56 1.0K
15:04 30.56 30.56 30.56 30.56 0.5K
15:05 30.56 30.56 30.56 30.56 0.1K
15:06 30.56 30.56 30.56 30.56 0.0K
15:07 30.56 30.56 30.56 30.56 0.1K
15:08 30.56 30.56 30.55 30.55 0.8K
15:09 30.55 30.55 30.45 30.45 1.2K
15:10 30.45 30.48 30.45 30.48 0.2K
15:11 30.48 30.48 30.48 30.48 0.4K
15:12 30.48 30.48 30.38 30.38 0.3K
15:13 30.38 30.47 30.38 30.47 1.3K
15:14 30.40 30.56 30.40 30.56 2.0K
15:15 30.56 30.56 30.56 30.56 0.2K
15:16 30.56 30.56 30.51 30.51 0.2K
15:17 30.50 30.56 30.50 30.56 2.4K
15:18 30.56 30.60 30.56 30.58 2.1K
15:19 30.55 30.55 30.55 30.55 1.2K
15:20 30.55 30.55 30.53 30.54 0.6K
15:21 30.54 30.54 30.54 30.54 0.0K
15:22 30.54 30.57 30.54 30.57 0.1K
15:23 30.57 30.57 30.57 30.57 0.4K
15:24 30.57 30.59 30.57 30.59 2.1K
15:25 30.60 30.60 30.59 30.59 1.7K
15:26 30.59 30.60 30.56 30.56 2.9K
15:27 30.56 30.56 30.56 30.56 0.0K
15:28 30.56 30.57 30.56 30.57 7.0K
15:29 30.58 30.58 30.58 30.58 0.6K
15:30 30.58 30.58 30.58 30.58 0.2K
15:31 30.58 30.58 30.51 30.51 0.6K
15:32 30.51 30.57 30.51 30.57 12.8K
15:33 30.57 30.57 30.49 30.54 17.2K
15:34 30.54 30.54 30.54 30.54 1.0K
15:35 30.54 30.54 30.52 30.52 0.4K
15:36 30.52 30.60 30.52 30.60 1.8K
15:37 30.60 30.60 30.60 30.60 0.4K
15:38 30.60 30.60 30.60 30.60 0.6K
15:39 30.60 30.60 30.60 30.60 0.5K
15:40 30.60 30.60 30.57 30.57 0.4K
15:41 30.57 30.57 30.55 30.55 0.3K
15:42 30.58 30.58 30.58 30.58 0.9K
15:43 30.58 30.63 30.58 30.63 0.9K
15:44 30.63 30.63 30.63 30.63 0.8K
15:45 30.63 30.63 30.58 30.58 1.3K
15:46 30.51 30.56 30.51 30.56 3.0K
15:47 30.56 30.56 30.56 30.56 0.7K
15:48 30.56 30.56 30.56 30.56 0.5K
15:49 30.56 30.56 30.54 30.56 1.4K
15:50 30.56 30.56 30.50 30.50 1.6K
15:51 30.50 30.55 30.50 30.55 2.7K
15:52 30.56 30.56 30.56 30.56 2.2K
15:53 30.52 30.52 30.50 30.50 2.0K
15:54 30.50 30.50 30.42 30.48 7.6K
15:55 30.49 30.49 30.21 30.28 8.2K
15:56 30.25 30.25 30.11 30.11 5.1K
15:57 30.12 30.13 30.05 30.05 5.5K
15:58 30.06 30.08 30.04 30.08 6.9K
15:59 30.08 30.10 30.04 30.04 6.8K
16:00 30.04 30.08 29.97 29.97 59.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available