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 30.35 30.51 30.30 30.51 4.5K
09:32 30.46 30.72 30.46 30.72 2.2K
09:33 30.71 30.72 30.71 30.72 0.5K
09:34 30.72 30.72 30.72 30.72 0.9K
09:35 30.72 30.72 30.72 30.72 0.5K
09:36 30.72 30.72 30.72 30.72 0.0K
09:37 30.72 30.72 30.72 30.72 0.0K
09:38 30.72 30.72 30.72 30.72 0.0K
09:39 30.72 30.72 30.72 30.72 0.0K
09:40 30.72 30.83 30.15 30.15 0.5K
09:41 30.15 30.85 30.15 30.85 2.0K
09:42 30.85 30.85 30.85 30.85 0.1K
09:43 30.85 30.85 30.85 30.85 0.2K
09:44 30.85 30.85 30.85 30.85 0.1K
09:45 30.85 30.92 30.85 30.92 0.3K
09:46 31.25 31.26 31.25 31.26 5.7K
09:47 31.10 31.27 31.05 31.05 2.0K
09:48 31.05 31.05 30.95 30.95 0.4K
09:49 30.95 30.95 30.95 30.95 0.0K
09:50 31.08 31.08 31.07 31.07 1.8K
09:51 31.07 31.07 30.99 30.99 6.8K
09:52 31.16 31.16 31.16 31.16 5.9K
09:53 31.20 31.20 31.20 31.20 0.4K
09:54 31.20 31.20 31.20 31.20 0.0K
09:55 31.18 31.18 31.08 31.08 0.4K
09:56 31.08 31.08 31.06 31.06 0.5K
09:57 31.06 31.06 31.06 31.06 0.2K
09:58 31.06 31.06 31.06 31.06 5.7K
09:59 31.06 31.07 30.97 31.07 5.6K
10:00 31.17 31.17 31.17 31.17 0.3K
10:01 31.20 31.33 31.20 31.33 3.1K
10:02 31.31 31.31 31.31 31.31 2.0K
10:03 31.31 31.31 31.31 31.31 0.1K
10:04 31.21 31.21 31.21 31.21 0.1K
10:05 31.21 31.21 31.21 31.21 0.1K
10:06 31.21 31.21 31.10 31.10 0.4K
10:07 31.10 31.10 30.92 30.92 2.4K
10:08 30.96 31.06 30.93 31.06 10.7K
10:09 30.99 30.99 30.99 30.99 0.4K
10:10 30.38 30.94 30.38 30.62 2.4K
10:11 30.95 30.95 30.87 30.92 2.3K
10:12 30.92 30.92 30.92 30.92 0.3K
10:13 30.92 31.01 30.77 31.01 2.2K
10:14 30.80 30.80 30.70 30.80 2.5K
10:15 30.85 30.85 30.85 30.85 0.9K
10:16 30.90 30.90 30.90 30.90 1.0K
10:17 30.90 30.90 30.90 30.90 0.3K
10:18 30.90 31.02 30.90 31.02 2.9K
10:19 31.02 31.02 31.02 31.02 1.3K
10:20 31.02 31.02 31.02 31.02 0.1K
10:21 31.13 31.13 31.13 31.13 0.2K
10:22 31.13 31.13 31.13 31.13 0.3K
10:23 31.13 31.18 31.13 31.18 0.7K
10:24 31.18 31.25 31.18 31.25 0.8K
10:25 31.13 31.20 31.13 31.20 1.9K
10:26 31.20 31.20 31.20 31.20 0.1K
10:27 31.20 31.20 31.20 31.20 0.1K
10:28 31.20 31.29 31.20 31.29 0.3K
10:29 31.29 31.29 31.29 31.29 0.0K
10:30 31.29 31.29 31.19 31.19 0.1K
10:31 31.19 31.19 31.19 31.19 0.3K
10:32 31.27 31.27 31.27 31.27 2.4K
10:33 31.27 31.27 31.18 31.18 1.2K
10:34 31.10 31.23 31.10 31.23 0.4K
10:35 31.23 31.23 31.20 31.20 1.7K
10:36 31.20 31.22 31.20 31.22 3.3K
10:37 31.22 31.26 31.22 31.26 0.5K
10:38 31.14 31.21 31.14 31.21 0.9K
10:39 31.21 31.21 31.21 31.21 0.0K
10:40 31.12 31.12 31.12 31.12 0.3K
10:41 31.21 31.21 31.21 31.21 0.2K
10:42 31.21 31.21 31.21 31.21 0.0K
10:43 31.22 31.28 31.22 31.28 0.5K
10:44 31.28 31.28 31.13 31.13 0.5K
10:45 31.21 31.21 31.21 31.21 0.8K
10:46 31.21 31.21 31.05 31.05 3.0K
10:47 31.05 31.05 31.05 31.05 1.5K
10:48 31.04 31.04 31.04 31.04 0.2K
10:49 31.08 31.08 31.08 31.08 10.7K
10:50 31.08 31.08 31.08 31.08 0.0K
10:51 31.08 31.08 30.99 30.99 0.7K
10:52 30.99 30.99 30.95 30.95 0.7K
10:53 30.95 30.97 30.95 30.97 1.8K
10:54 30.97 30.97 30.97 30.97 0.4K
10:55 30.90 30.90 30.90 30.90 0.1K
10:56 30.90 30.90 30.90 30.90 0.0K
10:57 30.72 30.72 30.72 30.72 3.7K
10:58 30.72 30.93 30.72 30.93 1.3K
10:59 30.86 31.09 30.86 31.09 16.5K
11:00 31.09 31.18 31.09 31.18 0.2K
11:01 31.18 31.18 31.18 31.18 0.1K
11:02 30.97 30.97 30.97 30.97 0.5K
11:03 30.97 30.97 30.97 30.97 0.0K
11:04 31.00 31.00 31.00 31.00 1.9K
11:05 31.00 31.00 31.00 31.00 0.0K
11:06 31.00 31.00 30.90 30.90 6.3K
11:07 30.90 30.90 30.90 30.90 0.1K
11:08 30.90 30.90 30.90 30.90 0.2K
11:09 30.90 30.99 30.90 30.99 0.1K
11:10 30.99 30.99 30.99 30.99 0.1K
11:11 30.99 30.99 30.99 30.99 0.1K
11:12 30.79 30.79 30.70 30.70 1.7K
11:13 30.70 30.70 30.70 30.70 0.1K
11:14 30.70 30.71 30.70 30.71 0.1K
11:15 30.71 30.80 30.71 30.80 0.2K
11:16 30.80 30.80 30.80 30.80 0.1K
11:17 30.80 30.80 30.80 30.80 0.0K
11:18 30.80 30.80 30.72 30.72 0.2K
11:19 30.83 30.97 30.83 30.97 1.9K
11:20 30.97 31.00 30.97 31.00 0.4K
11:21 31.00 31.00 30.77 30.77 2.5K
11:22 31.00 31.00 30.89 30.89 0.7K
11:23 30.81 30.81 30.77 30.77 5.9K
11:24 30.70 30.70 30.53 30.66 4.1K
11:25 30.66 30.66 30.64 30.64 3.4K
11:26 30.64 30.64 30.64 30.64 0.9K
11:27 30.64 30.65 30.64 30.65 0.5K
11:28 30.65 30.65 30.42 30.42 14.0K
11:29 30.53 30.55 30.40 30.55 4.7K
11:30 30.55 30.56 30.55 30.56 1.1K
11:31 30.56 30.63 30.56 30.63 1.9K
11:32 30.63 30.63 30.57 30.57 0.5K
11:33 30.59 30.59 30.56 30.56 4.3K
11:34 30.56 30.56 30.51 30.51 0.3K
11:35 30.52 30.52 30.52 30.52 0.5K
11:36 30.52 30.52 30.52 30.52 0.0K
11:37 30.52 30.52 30.52 30.52 0.0K
11:38 30.52 30.75 30.52 30.75 1.7K
11:39 30.75 30.75 30.75 30.75 0.0K
11:40 30.75 30.75 30.75 30.75 0.0K
11:41 30.78 30.90 30.77 30.90 8.0K
11:42 30.92 30.94 30.92 30.94 1.1K
11:43 30.93 30.93 30.92 30.92 0.6K
11:44 30.99 30.99 30.91 30.91 0.2K
11:45 30.91 30.91 30.91 30.91 0.2K
11:46 31.00 31.06 31.00 31.05 2.5K
11:47 31.15 31.15 31.15 31.15 0.4K
11:48 31.18 31.18 31.17 31.18 3.3K
11:49 31.22 31.22 31.22 31.22 0.1K
11:50 31.22 31.22 31.11 31.11 1.0K
11:51 31.11 31.12 31.11 31.11 0.2K
11:52 31.11 31.11 31.11 31.11 0.1K
11:53 31.11 31.11 31.11 31.11 0.0K
11:54 31.11 31.11 31.11 31.11 0.9K
11:55 31.11 31.11 31.11 31.11 0.1K
11:56 31.11 31.11 31.03 31.03 0.4K
11:57 31.03 31.03 31.03 31.03 0.1K
11:58 31.02 31.02 30.87 30.87 2.8K
11:59 30.87 30.87 30.84 30.84 2.1K
12:00 30.84 30.84 30.84 30.84 0.2K
12:01 30.93 30.93 30.93 30.93 0.6K
12:02 30.93 30.93 30.93 30.93 0.0K
12:03 30.93 30.93 30.93 30.93 0.2K
12:04 30.93 30.93 30.93 30.93 0.5K
12:05 30.93 30.93 30.93 30.93 0.0K
12:06 30.93 30.93 30.93 30.93 0.4K
12:07 30.93 30.93 30.93 30.93 0.0K
12:08 30.93 30.93 30.93 30.93 0.1K
12:09 30.93 30.93 30.93 30.93 0.2K
12:10 30.93 30.93 30.93 30.93 0.2K
12:11 30.87 30.87 30.87 30.87 0.1K
12:12 30.87 30.87 30.87 30.87 0.1K
12:13 30.87 30.87 30.87 30.87 0.2K
12:14 30.87 30.87 30.87 30.87 0.0K
12:15 30.87 30.87 30.87 30.87 0.0K
12:16 30.87 30.87 30.87 30.87 0.1K
12:17 30.87 30.87 30.87 30.87 0.4K
12:18 30.96 31.07 30.96 31.07 0.7K
12:19 31.07 31.07 31.00 31.00 0.3K
12:20 30.98 30.98 30.98 30.98 0.9K
12:21 31.09 31.09 30.99 31.05 0.9K
12:22 30.96 30.96 30.96 30.96 0.4K
12:23 30.94 30.94 30.94 30.94 0.5K
12:24 30.94 30.94 30.94 30.94 0.3K
12:25 30.92 30.92 30.92 30.92 0.3K
12:26 30.90 30.90 30.90 30.90 0.4K
12:27 30.90 30.90 30.90 30.90 0.3K
12:28 30.88 30.88 30.88 30.88 0.5K
12:29 30.86 30.86 30.79 30.79 1.8K
12:30 30.79 30.79 30.79 30.79 0.2K
12:31 30.79 30.79 30.79 30.79 0.1K
12:32 30.79 30.79 30.79 30.79 0.2K
12:33 30.79 30.79 30.79 30.79 0.2K
12:34 30.79 30.79 30.79 30.79 0.0K
12:35 30.79 30.79 30.79 30.79 0.4K
12:36 30.78 30.78 30.78 30.78 0.2K
12:37 30.78 30.78 30.78 30.78 0.4K
12:38 30.78 30.78 30.78 30.78 0.0K
12:39 30.78 30.82 30.78 30.82 0.9K
12:40 30.82 30.82 30.82 30.82 0.1K
12:41 30.87 30.87 30.87 30.87 0.2K
12:42 30.87 30.87 30.78 30.78 1.0K
12:43 30.78 30.78 30.78 30.78 0.1K
12:44 30.78 30.78 30.78 30.78 0.2K
12:45 30.78 30.78 30.78 30.78 0.0K
12:46 30.78 30.78 30.78 30.78 0.1K
12:47 30.78 30.78 30.78 30.78 0.0K
12:48 30.78 30.78 30.78 30.78 0.6K
12:49 30.70 30.70 30.70 30.70 0.5K
12:50 30.70 30.70 30.70 30.70 0.9K
12:51 30.70 30.70 30.70 30.70 0.0K
12:52 30.64 30.64 30.64 30.64 0.4K
12:53 30.64 30.64 30.64 30.64 0.4K
12:54 30.64 30.64 30.64 30.64 0.1K
12:55 30.64 30.64 30.64 30.64 0.3K
12:56 30.64 30.64 30.64 30.64 0.1K
12:57 30.61 30.61 30.61 30.61 0.5K
12:58 30.61 30.67 30.60 30.67 1.3K
12:59 30.67 30.67 30.67 30.67 0.2K
13:00 30.67 30.67 30.60 30.60 2.3K
13:01 30.60 30.71 30.60 30.71 0.4K
13:02 30.71 30.71 30.71 30.71 0.0K
13:03 30.71 30.71 30.71 30.71 0.1K
13:04 30.71 30.71 30.71 30.71 0.0K
13:05 30.71 30.71 30.71 30.71 0.1K
13:06 30.71 30.71 30.71 30.71 0.1K
13:07 30.71 30.71 30.71 30.71 0.0K
13:08 30.71 30.71 30.71 30.71 0.0K
13:09 30.71 30.71 30.71 30.71 0.0K
13:10 30.71 30.71 30.71 30.71 0.0K
13:11 30.71 30.71 30.71 30.71 0.5K
13:12 30.71 30.71 30.71 30.71 0.4K
13:13 30.71 30.71 30.71 30.71 0.0K
13:14 30.67 30.67 30.67 30.67 1.6K
13:15 30.54 30.54 30.54 30.54 0.7K
13:16 30.58 30.58 30.58 30.58 0.8K
13:17 30.58 30.58 30.58 30.58 0.1K
13:18 30.58 30.58 30.58 30.58 0.0K
13:19 30.58 30.58 30.58 30.58 0.0K
13:20 30.58 30.58 30.58 30.58 0.1K
13:21 30.58 30.58 30.54 30.54 0.8K
13:22 30.54 30.59 30.54 30.59 0.6K
13:23 30.63 30.63 30.63 30.63 0.8K
13:24 30.63 30.63 30.63 30.63 0.1K
13:25 30.63 30.63 30.63 30.63 0.1K
13:26 30.63 30.63 30.63 30.63 0.0K
13:27 30.63 30.63 30.63 30.63 0.0K
13:28 30.63 30.76 30.42 30.76 1.6K
13:29 30.76 30.76 30.49 30.61 1.6K
13:30 30.61 30.61 30.54 30.54 0.4K
13:31 30.53 30.53 30.53 30.53 0.4K
13:32 30.60 30.69 30.60 30.69 7.6K
13:33 30.69 30.69 30.69 30.69 0.2K
13:34 30.69 30.69 30.63 30.63 1.4K
13:35 30.63 30.63 30.53 30.53 2.3K
13:36 30.50 30.65 30.50 30.59 1.2K
13:37 30.60 30.60 30.60 30.60 0.2K
13:38 30.60 30.60 30.60 30.60 0.3K
13:39 30.60 30.60 30.54 30.54 0.7K
13:40 30.54 30.54 30.54 30.54 0.1K
13:41 30.52 30.54 30.52 30.54 1.3K
13:42 30.54 30.75 30.54 30.75 2.3K
13:43 30.75 30.77 30.75 30.75 1.2K
13:44 30.75 30.75 30.75 30.75 0.0K
13:45 30.75 30.82 30.75 30.82 0.1K
13:46 30.82 30.82 30.82 30.82 0.0K
13:47 30.82 30.82 30.82 30.82 0.7K
13:48 30.82 30.82 30.82 30.82 0.0K
13:49 30.69 30.69 30.69 30.69 0.4K
13:50 30.69 30.69 30.69 30.69 0.1K
13:51 30.69 30.69 30.68 30.68 0.3K
13:52 30.68 30.71 30.67 30.71 0.7K
13:53 30.71 30.71 30.71 30.71 0.0K
13:54 30.71 30.71 30.71 30.71 0.0K
13:55 30.71 30.71 30.71 30.71 0.1K
13:56 30.71 30.71 30.71 30.71 0.1K
13:57 30.71 30.71 30.71 30.71 0.1K
13:58 30.71 30.74 30.71 30.74 0.2K
13:59 30.74 30.74 30.70 30.70 0.2K
14:00 30.70 30.70 30.70 30.70 0.3K
14:01 30.65 30.65 30.65 30.65 0.1K
14:02 30.65 30.65 30.65 30.65 0.1K
14:03 30.65 30.65 30.65 30.65 0.8K
14:04 30.65 30.65 30.65 30.65 0.7K
14:05 30.65 30.65 30.65 30.65 0.0K
14:06 30.65 30.65 30.64 30.64 0.1K
14:07 30.64 30.64 30.64 30.64 0.0K
14:08 30.64 30.64 30.64 30.64 0.3K
14:09 30.64 30.64 30.56 30.61 0.2K
14:10 30.61 30.61 30.61 30.61 0.2K
14:11 30.61 30.61 30.61 30.61 0.0K
14:12 30.61 30.61 30.61 30.61 0.0K
14:13 30.61 30.61 30.61 30.61 0.1K
14:14 30.61 30.72 30.61 30.72 2.1K
14:15 30.72 30.74 30.72 30.74 0.3K
14:16 30.76 30.80 30.76 30.80 0.5K
14:17 30.80 30.82 30.80 30.82 0.2K
14:18 30.80 30.80 30.80 30.80 1.6K
14:19 30.80 30.80 30.76 30.76 0.8K
14:20 30.76 30.76 30.76 30.76 0.0K
14:21 30.76 30.76 30.76 30.76 0.0K
14:22 30.76 30.76 30.71 30.71 0.1K
14:23 30.71 30.71 30.71 30.71 0.1K
14:24 30.71 30.73 30.71 30.73 0.4K
14:25 30.73 30.73 30.73 30.73 0.0K
14:26 30.73 30.73 30.73 30.73 0.1K
14:27 30.73 30.73 30.73 30.73 0.2K
14:28 30.73 30.73 30.73 30.73 0.0K
14:29 30.73 30.73 30.73 30.73 0.7K
14:30 30.73 30.73 30.73 30.73 0.0K
14:31 30.73 30.73 30.73 30.73 0.1K
14:32 30.73 30.85 30.73 30.85 2.3K
14:33 30.85 30.85 30.85 30.85 0.0K
14:34 30.79 30.79 30.79 30.79 0.2K
14:35 30.79 30.79 30.79 30.79 0.0K
14:36 30.79 30.79 30.79 30.79 0.1K
14:37 30.79 30.79 30.79 30.79 0.0K
14:38 30.82 30.89 30.82 30.89 2.4K
14:39 30.91 30.92 30.91 30.92 0.2K
14:40 30.92 30.92 30.90 30.90 0.5K
14:41 30.90 30.90 30.90 30.90 0.2K
14:42 30.96 30.96 30.81 30.89 5.3K
14:43 30.89 30.90 30.89 30.90 0.4K
14:44 30.90 30.90 30.90 30.90 0.0K
14:45 30.90 30.90 30.90 30.90 0.3K
14:46 30.93 30.99 30.93 30.99 2.2K
14:47 30.99 30.99 30.99 30.99 0.1K
14:48 30.99 30.99 30.90 30.90 0.9K
14:49 30.90 30.99 30.90 30.99 0.9K
14:50 30.99 30.99 30.99 30.99 0.3K
14:51 30.99 30.99 30.91 30.92 0.4K
14:52 30.92 30.92 30.92 30.92 0.1K
14:53 30.92 30.92 30.92 30.92 0.1K
14:54 30.92 30.92 30.91 30.91 0.4K
14:55 30.91 30.91 30.91 30.91 0.2K
14:56 30.91 30.91 30.91 30.91 0.0K
14:57 30.91 30.91 30.91 30.91 3.2K
14:58 30.91 30.91 30.91 30.91 0.0K
14:59 30.81 30.81 30.81 30.81 2.6K
15:00 30.81 30.81 30.81 30.81 0.6K
15:01 30.81 30.81 30.67 30.67 0.4K
15:02 30.67 30.67 30.67 30.67 0.1K
15:03 30.67 30.67 30.67 30.67 0.2K
15:04 30.67 30.69 30.67 30.69 1.2K
15:05 30.69 30.69 30.69 30.69 0.0K
15:06 30.69 30.69 30.69 30.69 0.2K
15:07 30.54 30.54 30.54 30.54 0.8K
15:08 30.54 30.65 30.54 30.61 0.9K
15:09 30.62 30.69 30.62 30.69 0.6K
15:10 30.69 30.69 30.69 30.69 0.0K
15:11 30.69 30.69 30.69 30.69 1.4K
15:12 30.69 30.69 30.67 30.67 0.6K
15:13 30.67 30.67 30.67 30.67 0.0K
15:14 30.67 30.68 30.67 30.68 0.6K
15:15 30.68 30.68 30.68 30.68 0.1K
15:16 30.68 30.68 30.68 30.68 0.5K
15:17 30.68 30.68 30.54 30.54 1.5K
15:18 30.54 30.54 30.54 30.54 0.3K
15:19 30.54 30.54 30.54 30.54 0.1K
15:20 30.54 30.54 30.54 30.54 0.4K
15:21 30.54 30.63 30.54 30.54 3.4K
15:22 30.54 30.54 30.54 30.54 0.1K
15:23 30.50 30.55 30.50 30.55 0.3K
15:24 30.55 30.55 30.53 30.53 0.3K
15:25 30.53 30.55 30.53 30.55 0.4K
15:26 30.55 30.55 30.51 30.51 0.3K
15:27 30.56 30.56 30.48 30.48 2.1K
15:28 30.48 30.48 30.48 30.48 0.1K
15:29 30.48 30.48 30.48 30.48 0.5K
15:30 30.48 30.49 30.48 30.49 0.3K
15:31 30.49 30.49 30.49 30.49 0.5K
15:32 30.49 30.50 30.49 30.50 0.6K
15:33 30.50 30.53 30.50 30.53 1.4K
15:34 30.53 30.53 30.53 30.53 0.6K
15:35 30.53 30.53 30.50 30.50 0.5K
15:36 30.50 30.50 30.50 30.50 0.1K
15:37 30.50 30.50 30.50 30.50 0.1K
15:38 30.50 30.51 30.50 30.51 1.0K
15:39 30.51 30.58 30.51 30.55 2.2K
15:40 30.55 30.57 30.55 30.56 2.0K
15:41 30.58 30.58 30.58 30.58 1.3K
15:42 30.54 30.55 30.50 30.50 1.6K
15:43 30.54 30.60 30.54 30.60 1.9K
15:44 30.60 30.60 30.60 30.60 0.3K
15:45 30.60 30.61 30.56 30.56 4.7K
15:46 30.56 30.56 30.56 30.56 0.4K
15:47 30.56 30.56 30.50 30.50 0.4K
15:48 30.51 30.51 30.50 30.50 0.5K
15:49 30.50 30.62 30.50 30.62 1.7K
15:50 30.63 30.66 30.63 30.65 6.5K
15:51 30.65 30.66 30.61 30.61 2.6K
15:52 30.65 30.66 30.63 30.65 3.3K
15:53 30.65 30.68 30.65 30.68 2.4K
15:54 30.66 30.66 30.59 30.61 4.8K
15:55 30.61 30.66 30.61 30.62 3.8K
15:56 30.62 30.70 30.62 30.70 5.0K
15:57 30.69 30.69 30.69 30.69 2.5K
15:58 30.69 30.69 30.63 30.63 5.6K
15:59 30.68 30.70 30.68 30.69 4.2K
16:00 30.68 30.85 30.68 30.70 39.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available