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 30.71 30.78 30.11 30.78 2.0K
09:32 30.78 30.78 30.78 30.78 0.0K
09:33 30.31 30.31 30.31 30.31 1.7K
09:34 30.31 30.31 30.31 30.31 0.0K
09:35 30.31 30.39 30.31 30.39 23.5K
09:36 30.30 30.39 30.30 30.39 3.1K
09:37 30.39 30.39 30.34 30.34 3.4K
09:38 30.34 30.57 30.34 30.57 1.5K
09:39 30.42 30.61 30.42 30.61 0.8K
09:40 30.61 30.61 30.30 30.30 0.8K
09:41 30.30 30.30 30.18 30.18 3.1K
09:42 30.18 30.18 30.18 30.18 0.1K
09:43 30.18 30.18 30.16 30.16 3.6K
09:44 30.10 30.10 30.10 30.10 1.1K
09:45 30.12 30.20 30.12 30.20 2.5K
09:46 30.20 30.22 30.20 30.21 2.1K
09:47 30.21 30.21 30.21 30.21 0.8K
09:48 30.21 30.25 30.21 30.25 0.6K
09:49 30.17 30.17 30.13 30.13 1.6K
09:50 30.14 30.24 30.13 30.24 2.8K
09:51 30.24 30.24 30.14 30.14 2.1K
09:52 30.14 30.40 30.14 30.40 5.3K
09:53 30.50 30.58 30.46 30.46 2.3K
09:54 30.30 30.64 30.30 30.57 50.9K
09:55 30.46 30.56 30.46 30.56 1.0K
09:56 30.46 30.46 30.46 30.46 1.4K
09:57 30.46 30.46 30.46 30.46 0.7K
09:58 30.46 30.46 30.46 30.46 0.3K
09:59 30.46 30.46 30.46 30.46 0.9K
10:00 30.46 30.46 30.46 30.46 0.2K
10:01 30.46 30.46 30.45 30.45 1.2K
10:02 30.60 30.60 30.46 30.46 0.9K
10:03 30.46 30.46 30.46 30.46 0.3K
10:04 30.46 30.46 30.46 30.46 0.6K
10:05 30.46 30.46 30.46 30.46 0.3K
10:06 30.46 30.46 30.46 30.46 0.4K
10:07 30.46 30.46 30.46 30.46 0.0K
10:08 30.28 30.28 30.28 30.28 0.1K
10:09 30.46 30.46 30.46 30.46 0.9K
10:10 30.46 30.46 30.46 30.46 0.7K
10:11 30.46 30.46 30.46 30.46 0.5K
10:12 30.28 30.46 30.28 30.45 1.9K
10:13 30.47 30.47 30.47 30.47 0.8K
10:14 30.47 30.47 30.47 30.47 0.0K
10:15 30.47 30.47 30.46 30.47 1.7K
10:16 30.47 30.47 30.47 30.47 0.5K
10:17 30.47 30.47 30.47 30.47 0.4K
10:18 30.47 30.47 30.47 30.47 0.1K
10:19 30.48 30.48 30.48 30.48 0.8K
10:20 30.48 30.48 30.48 30.48 0.0K
10:21 30.48 30.48 30.48 30.48 0.1K
10:22 30.49 30.49 30.49 30.49 0.4K
10:23 30.49 30.49 30.49 30.49 0.0K
10:24 30.49 30.49 30.49 30.49 0.0K
10:25 30.49 30.51 30.39 30.39 0.2K
10:26 30.39 30.50 30.39 30.50 54.1K
10:27 30.50 30.50 30.41 30.41 0.6K
10:28 30.41 30.41 30.41 30.41 1.5K
10:29 30.40 30.41 30.40 30.40 1.8K
10:30 30.40 30.40 30.39 30.39 4.4K
10:31 30.39 30.39 30.39 30.39 3.2K
10:32 30.39 30.40 30.39 30.40 1.3K
10:33 30.48 30.58 30.48 30.58 6.3K
10:34 30.58 30.58 30.58 30.58 0.0K
10:35 30.62 30.64 30.62 30.64 0.4K
10:36 30.64 30.64 30.64 30.64 0.7K
10:37 30.65 30.65 30.65 30.65 0.3K
10:38 30.65 30.65 30.65 30.65 0.1K
10:39 30.62 30.62 30.62 30.62 0.5K
10:40 30.63 30.63 30.63 30.63 0.1K
10:41 30.63 30.63 30.63 30.63 0.1K
10:42 30.63 30.63 30.63 30.63 0.1K
10:43 30.50 30.51 30.50 30.51 0.5K
10:44 30.65 30.71 30.65 30.71 2.2K
10:45 30.78 30.78 30.78 30.78 1.3K
10:46 30.50 30.50 30.50 30.50 1.7K
10:47 30.64 30.64 30.64 30.64 1.5K
10:48 30.64 30.64 30.64 30.64 0.5K
10:49 30.64 30.75 30.61 30.61 1.4K
10:50 30.60 30.61 30.60 30.61 2.5K
10:51 30.61 30.61 30.61 30.61 0.0K
10:52 30.61 30.61 30.61 30.61 0.1K
10:53 30.61 30.61 30.61 30.61 0.2K
10:54 30.61 30.61 30.61 30.61 0.0K
10:55 30.61 30.61 30.61 30.61 0.1K
10:56 30.61 30.61 30.61 30.61 0.1K
10:57 30.61 30.61 30.59 30.59 0.3K
10:58 30.59 30.59 30.59 30.59 0.5K
10:59 30.59 30.59 30.59 30.59 0.2K
11:00 30.59 30.59 30.59 30.59 0.0K
11:01 30.59 30.71 30.59 30.71 0.5K
11:02 30.71 30.71 30.71 30.71 0.0K
11:03 30.73 30.73 30.61 30.61 1.3K
11:04 30.61 30.72 30.61 30.72 1.4K
11:05 30.61 30.61 30.61 30.61 0.6K
11:06 30.64 30.64 30.64 30.64 0.2K
11:07 30.64 30.64 30.58 30.58 0.5K
11:08 30.58 30.59 30.58 30.59 0.7K
11:09 30.59 30.59 30.59 30.59 0.3K
11:10 30.59 30.59 30.59 30.59 0.0K
11:11 30.59 30.59 30.59 30.59 0.2K
11:12 30.59 30.59 30.59 30.59 0.2K
11:13 30.59 30.59 30.50 30.50 0.2K
11:14 30.50 30.50 30.50 30.50 0.0K
11:15 30.50 30.50 30.50 30.50 0.1K
11:16 30.59 30.59 30.59 30.59 0.2K
11:17 30.50 30.50 30.50 30.50 0.1K
11:18 30.59 30.59 30.59 30.59 0.3K
11:19 30.59 30.59 30.50 30.50 0.3K
11:20 30.50 30.51 30.50 30.51 0.2K
11:21 30.50 30.50 30.50 30.50 0.1K
11:22 30.59 30.59 30.59 30.59 0.2K
11:23 30.59 30.67 30.59 30.67 2.9K
11:24 30.67 30.67 30.67 30.67 0.0K
11:25 30.67 30.67 30.67 30.67 0.0K
11:26 30.67 30.67 30.67 30.67 0.1K
11:27 30.67 30.67 30.67 30.67 0.3K
11:28 30.67 30.67 30.67 30.67 0.1K
11:29 30.67 30.69 30.67 30.69 0.1K
11:30 30.68 30.69 30.68 30.69 0.4K
11:31 30.69 30.69 30.69 30.69 0.1K
11:32 30.69 30.69 30.69 30.69 0.2K
11:33 30.75 30.75 30.49 30.49 37.1K
11:34 30.43 30.51 30.43 30.51 10.1K
11:35 30.59 30.59 30.47 30.49 3.3K
11:36 30.54 30.56 30.54 30.56 0.2K
11:37 30.53 30.63 30.53 30.63 0.9K
11:38 30.63 30.63 30.54 30.54 1.7K
11:39 30.51 30.60 30.51 30.60 2.3K
11:40 30.60 30.61 30.52 30.52 4.0K
11:41 30.50 30.51 30.50 30.50 8.2K
11:42 30.50 30.50 30.49 30.49 2.0K
11:43 30.49 30.49 30.38 30.38 4.8K
11:44 30.38 30.38 30.27 30.27 1.8K
11:45 30.27 30.27 29.98 29.98 48.1K
11:46 29.97 29.97 29.90 29.90 1.4K
11:47 29.90 30.10 29.90 30.10 6.5K
11:48 30.10 30.12 30.10 30.12 2.8K
11:49 30.16 30.16 30.16 30.16 0.8K
11:50 30.18 30.20 30.12 30.20 1.1K
11:51 30.20 30.20 30.20 30.20 0.2K
11:52 30.20 30.20 30.13 30.13 0.3K
11:53 30.13 30.24 30.13 30.24 3.2K
11:54 30.24 30.24 30.24 30.24 0.0K
11:55 30.24 30.24 30.24 30.24 0.5K
11:56 30.24 30.24 30.24 30.24 0.1K
11:57 30.24 30.24 30.24 30.24 0.2K
11:58 30.24 30.24 30.24 30.24 0.0K
11:59 30.24 30.24 30.14 30.18 2.1K
12:00 30.18 30.18 30.18 30.18 0.1K
12:01 30.13 30.13 30.13 30.13 0.1K
12:02 30.13 30.13 30.13 30.13 0.8K
12:03 30.13 30.19 30.13 30.19 1.1K
12:04 30.18 30.18 30.13 30.13 0.4K
12:05 30.17 30.17 30.17 30.17 0.2K
12:06 30.13 30.18 30.13 30.18 0.2K
12:07 30.22 30.22 30.22 30.22 1.5K
12:08 30.22 30.22 30.22 30.22 0.0K
12:09 30.13 30.13 30.13 30.13 0.2K
12:10 30.13 30.18 30.13 30.18 0.8K
12:11 30.18 30.18 30.18 30.18 0.2K
12:12 30.18 30.18 30.13 30.13 1.1K
12:13 30.13 30.17 30.13 30.16 5.0K
12:14 30.16 30.16 30.13 30.13 0.6K
12:15 30.16 30.16 30.16 30.16 0.4K
12:16 30.16 30.16 30.14 30.14 0.9K
12:17 30.13 30.16 30.13 30.16 0.8K
12:18 30.13 30.13 30.13 30.13 0.1K
12:19 30.22 30.22 30.19 30.19 11.9K
12:20 30.19 30.19 30.19 30.19 0.0K
12:21 30.19 30.28 30.19 30.28 0.9K
12:22 30.25 30.25 30.25 30.25 0.2K
12:23 30.25 30.25 30.25 30.25 0.1K
12:24 30.25 30.25 30.25 30.25 0.1K
12:25 30.33 30.33 30.31 30.31 1.3K
12:26 30.31 30.51 30.31 30.51 2.9K
12:27 30.51 30.51 30.51 30.51 0.5K
12:28 30.51 30.55 30.51 30.52 11.9K
12:29 30.52 30.52 30.52 30.52 0.0K
12:30 30.52 30.52 30.52 30.52 0.1K
12:31 30.52 30.52 30.52 30.52 0.0K
12:32 30.52 30.52 30.52 30.52 0.0K
12:33 30.52 30.52 30.52 30.52 0.4K
12:34 30.61 30.61 30.61 30.61 3.7K
12:35 30.61 30.61 30.61 30.61 1.2K
12:36 30.61 30.61 30.61 30.61 1.0K
12:37 30.61 30.61 30.61 30.61 0.0K
12:38 30.61 30.63 30.61 30.63 4.6K
12:39 30.60 30.60 30.60 30.60 4.0K
12:40 30.60 30.60 30.60 30.60 0.7K
12:41 30.63 30.63 30.62 30.62 11.3K
12:42 30.62 30.67 30.62 30.67 2.9K
12:43 30.69 30.69 30.68 30.68 0.9K
12:44 30.68 30.68 30.68 30.68 0.1K
12:45 30.68 30.68 30.68 30.68 0.0K
12:46 30.68 30.68 30.68 30.68 0.2K
12:47 30.68 30.68 30.68 30.68 0.2K
12:48 30.68 30.68 30.68 30.68 0.6K
12:49 30.68 30.68 30.68 30.68 0.1K
12:50 30.68 30.68 30.68 30.68 0.0K
12:51 30.68 30.68 30.68 30.68 0.0K
12:52 30.74 30.74 30.74 30.74 1.6K
12:53 30.74 30.74 30.74 30.74 0.0K
12:54 30.75 30.75 30.75 30.75 0.7K
12:55 30.75 30.77 30.69 30.69 8.9K
12:56 30.69 30.69 30.69 30.69 0.2K
12:57 30.63 30.67 30.63 30.67 21.9K
12:58 30.64 30.74 30.64 30.74 5.1K
12:59 30.67 30.75 30.67 30.75 1.8K
13:00 30.75 30.75 30.70 30.70 2.7K
13:01 30.62 30.62 30.62 30.62 0.9K
13:02 30.62 30.62 30.27 30.27 0.6K
13:03 30.27 30.27 30.27 30.27 0.1K
13:04 30.27 30.27 30.27 30.27 0.0K
13:05 30.27 30.27 30.25 30.25 1.0K
13:06 30.24 30.24 30.24 30.24 1.2K
13:07 30.24 30.24 30.24 30.24 0.0K
13:08 30.24 30.24 30.24 30.24 0.0K
13:09 30.20 30.20 30.20 30.20 0.3K
13:10 30.20 30.21 30.09 30.09 23.3K
13:11 30.10 30.18 30.10 30.18 1.6K
13:12 30.15 30.15 30.15 30.15 0.5K
13:13 30.15 30.19 30.15 30.19 1.2K
13:14 30.19 30.24 30.19 30.19 0.7K
13:15 30.15 30.15 30.15 30.15 0.4K
13:16 30.15 30.15 29.99 29.99 29.8K
13:17 29.99 29.99 29.99 29.99 0.2K
13:18 29.93 29.97 29.93 29.97 3.2K
13:19 29.97 30.02 29.97 30.02 1.0K
13:20 30.01 30.05 30.01 30.05 2.0K
13:21 30.05 30.05 30.05 30.05 0.0K
13:22 30.05 30.05 30.01 30.01 0.1K
13:23 30.01 30.01 30.01 30.01 0.2K
13:24 30.01 30.02 30.01 30.02 0.4K
13:25 30.12 30.12 30.12 30.12 1.7K
13:26 30.12 30.12 30.12 30.12 0.0K
13:27 30.05 30.05 30.05 30.05 1.4K
13:28 30.05 30.05 30.05 30.05 0.1K
13:29 30.05 30.05 30.05 30.05 0.3K
13:30 30.01 30.05 30.01 30.05 0.6K
13:31 30.05 30.05 30.01 30.05 0.3K
13:32 30.05 30.05 29.99 29.99 3.4K
13:33 29.99 29.99 29.99 29.99 0.5K
13:34 29.99 29.99 29.99 29.99 0.0K
13:35 29.99 30.10 29.99 30.08 28.4K
13:36 30.15 30.17 30.15 30.16 1.0K
13:37 30.16 30.16 30.16 30.16 0.0K
13:38 30.23 30.23 30.23 30.23 0.8K
13:39 30.23 30.23 30.17 30.17 1.1K
13:40 30.17 30.17 30.17 30.17 0.1K
13:41 30.10 30.10 30.10 30.10 0.7K
13:42 30.10 30.10 30.10 30.10 0.0K
13:43 30.19 30.19 30.19 30.19 0.4K
13:44 30.19 30.19 30.19 30.19 0.0K
13:45 30.06 30.06 30.06 30.06 0.1K
13:46 30.05 30.06 30.05 30.06 0.5K
13:47 30.20 30.20 30.06 30.06 2.6K
13:48 30.06 30.06 30.06 30.06 0.7K
13:49 30.06 30.24 30.06 30.18 2.1K
13:50 30.18 30.18 30.18 30.18 0.0K
13:51 30.18 30.18 30.18 30.18 0.1K
13:52 30.18 30.18 30.18 30.18 0.0K
13:53 30.18 30.18 30.18 30.18 0.6K
13:54 30.18 30.18 30.12 30.12 3.2K
13:55 30.12 30.12 30.12 30.12 0.1K
13:56 30.12 30.12 30.12 30.12 0.1K
13:57 30.12 30.12 30.04 30.06 2.1K
13:58 30.09 30.09 30.09 30.09 0.3K
13:59 30.09 30.10 30.09 30.10 0.1K
14:00 30.10 30.10 30.10 30.10 0.2K
14:01 30.10 30.10 30.10 30.10 0.0K
14:02 30.10 30.10 30.10 30.10 0.3K
14:03 30.10 30.10 30.09 30.10 0.6K
14:04 30.10 30.13 30.10 30.13 2.2K
14:05 30.08 30.08 30.08 30.08 0.4K
14:06 30.08 30.08 30.07 30.07 0.1K
14:07 30.07 30.07 30.07 30.07 0.0K
14:08 30.07 30.13 30.07 30.08 2.5K
14:09 30.18 30.26 30.18 30.26 7.9K
14:10 30.26 30.32 30.26 30.32 2.7K
14:11 30.32 30.32 30.32 30.32 0.0K
14:12 30.32 30.32 30.32 30.32 0.0K
14:13 30.23 30.24 30.23 30.24 9.4K
14:14 30.30 30.30 30.30 30.30 13.6K
14:15 30.15 30.15 30.15 30.15 2.5K
14:16 30.15 30.15 30.15 30.15 0.7K
14:17 30.15 30.15 30.15 30.15 0.4K
14:18 30.14 30.15 30.14 30.15 0.8K
14:19 30.15 30.15 30.15 30.15 0.0K
14:20 30.15 30.33 30.15 30.33 4.9K
14:21 30.33 30.33 30.33 30.33 0.0K
14:22 30.33 30.33 30.33 30.33 0.2K
14:23 30.33 30.33 30.33 30.33 0.0K
14:24 30.33 30.33 30.33 30.33 0.1K
14:25 30.35 30.35 30.35 30.35 0.3K
14:26 30.35 30.35 30.26 30.26 1.3K
14:27 30.23 30.23 30.23 30.23 0.8K
14:28 30.21 30.21 30.21 30.21 0.2K
14:29 30.21 30.23 30.21 30.23 0.6K
14:30 30.23 30.23 30.20 30.20 0.5K
14:31 30.20 30.20 30.18 30.18 0.3K
14:32 30.20 30.20 30.10 30.14 7.6K
14:33 30.14 30.14 30.05 30.10 1.1K
14:34 30.05 30.05 30.05 30.05 1.0K
14:35 30.05 30.05 30.05 30.05 0.1K
14:36 30.05 30.09 30.05 30.09 0.9K
14:37 30.09 30.09 30.05 30.05 2.2K
14:38 30.05 30.09 30.05 30.09 0.8K
14:39 30.05 30.09 30.05 30.09 0.9K
14:40 30.05 30.09 30.05 30.09 1.3K
14:41 30.10 30.10 30.09 30.09 0.8K
14:42 30.14 30.14 30.14 30.14 0.8K
14:43 30.05 30.05 30.05 30.05 2.4K
14:44 30.05 30.05 30.02 30.02 9.1K
14:45 30.01 30.01 30.01 30.01 4.4K
14:46 30.01 30.01 30.01 30.01 1.2K
14:47 30.01 30.01 30.01 30.01 0.7K
14:48 30.01 30.01 29.96 30.01 3.8K
14:49 30.01 30.01 30.00 30.00 2.1K
14:50 30.00 30.05 30.00 30.04 2.4K
14:51 30.07 30.07 30.07 30.07 3.8K
14:52 30.05 30.05 30.05 30.05 0.4K
14:53 30.05 30.11 30.05 30.11 0.2K
14:54 30.11 30.11 30.06 30.06 0.8K
14:55 30.06 30.06 29.99 29.99 0.5K
14:56 29.99 30.06 29.99 30.06 0.4K
14:57 30.09 30.09 30.09 30.09 0.1K
14:58 30.12 30.12 30.06 30.06 0.7K
14:59 30.06 30.08 30.03 30.03 3.0K
15:00 30.06 30.07 30.06 30.07 2.5K
15:01 30.13 30.13 30.09 30.13 0.8K
15:02 30.09 30.13 30.09 30.13 1.8K
15:03 30.08 30.08 30.05 30.05 3.4K
15:04 30.05 30.05 30.05 30.05 0.9K
15:05 30.08 30.08 30.08 30.08 0.3K
15:06 30.08 30.08 30.06 30.06 0.8K
15:07 30.06 30.06 30.06 30.06 0.7K
15:08 30.06 30.09 30.06 30.09 2.7K
15:09 30.09 30.09 30.08 30.08 0.4K
15:10 30.08 30.12 30.08 30.11 1.8K
15:11 30.11 30.11 30.06 30.11 0.7K
15:12 30.11 30.11 30.07 30.07 1.8K
15:13 30.07 30.07 30.07 30.07 1.3K
15:14 30.07 30.11 30.07 30.11 0.5K
15:15 30.11 30.14 30.11 30.14 2.2K
15:16 30.14 30.14 30.14 30.14 0.1K
15:17 30.14 30.14 30.14 30.14 0.2K
15:18 30.14 30.14 30.14 30.14 0.0K
15:19 30.08 30.13 30.08 30.13 3.2K
15:20 30.13 30.13 30.07 30.10 1.4K
15:21 30.10 30.10 30.07 30.07 1.6K
15:22 30.07 30.07 30.07 30.07 2.5K
15:23 29.92 29.92 29.82 29.90 23.4K
15:24 29.91 29.91 29.90 29.90 4.6K
15:25 29.96 29.96 29.96 29.96 0.8K
15:26 29.96 30.00 29.96 30.00 0.5K
15:27 30.00 30.00 29.96 29.96 0.6K
15:28 29.96 29.96 29.96 29.96 1.7K
15:29 29.96 30.03 29.96 30.01 5.1K
15:30 30.08 30.08 29.90 29.90 13.3K
15:31 29.90 29.92 29.72 29.72 5.9K
15:32 29.72 29.73 29.72 29.73 0.4K
15:33 29.73 29.73 29.73 29.73 0.7K
15:34 29.73 29.73 29.73 29.73 0.0K
15:35 29.73 29.73 29.64 29.64 1.8K
15:36 29.65 29.65 29.64 29.65 2.7K
15:37 29.66 29.66 29.66 29.66 1.1K
15:38 29.66 29.68 29.66 29.68 1.0K
15:39 29.69 29.70 29.69 29.70 0.8K
15:40 29.71 29.71 29.65 29.66 1.8K
15:41 29.71 29.71 29.71 29.71 0.3K
15:42 29.63 29.66 29.63 29.66 1.6K
15:43 29.66 29.67 29.66 29.67 0.8K
15:44 29.67 29.67 29.59 29.65 1.2K
15:45 29.65 29.66 29.59 29.64 1.9K
15:46 29.64 29.64 29.64 29.64 2.5K
15:47 29.64 29.65 29.64 29.65 2.4K
15:48 29.65 29.65 29.60 29.60 0.6K
15:49 29.67 29.67 29.61 29.61 3.8K
15:50 29.58 29.70 29.58 29.70 7.6K
15:51 29.69 29.69 29.61 29.68 5.5K
15:52 29.68 29.77 29.68 29.73 2.8K
15:53 29.76 29.79 29.76 29.79 2.7K
15:54 29.80 29.80 29.77 29.77 2.4K
15:55 29.77 29.77 29.69 29.74 9.7K
15:56 29.86 29.87 29.84 29.85 7.6K
15:57 29.89 29.92 29.89 29.90 6.2K
15:58 29.85 29.85 29.83 29.83 6.4K
15:59 29.83 29.86 29.82 29.86 6.3K
16:00 29.86 30.02 29.55 30.02 73.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available