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 30.31 30.31 30.00 30.00 5.9K
09:32 30.02 30.06 30.02 30.06 3.3K
09:33 30.06 30.53 30.06 30.36 1.4K
09:34 30.18 30.18 30.18 30.18 0.7K
09:35 30.18 30.18 30.18 30.18 0.2K
09:36 30.53 30.53 30.18 30.18 1.5K
09:37 30.20 30.20 30.00 30.00 6.1K
09:38 30.00 30.00 30.00 30.00 0.5K
09:39 30.05 30.12 30.05 30.10 3.1K
09:40 30.12 30.12 29.99 30.00 5.0K
09:41 30.00 30.10 30.00 30.10 2.1K
09:42 30.13 30.30 30.00 30.30 14.0K
09:43 30.30 30.30 30.20 30.29 1.4K
09:44 30.29 30.29 30.29 30.29 0.1K
09:45 30.29 30.56 30.29 30.56 0.4K
09:46 30.56 30.56 30.56 30.56 0.4K
09:47 30.56 30.56 30.30 30.30 0.5K
09:48 30.30 30.30 30.30 30.30 0.7K
09:49 30.30 30.30 30.30 30.30 0.4K
09:50 30.30 30.31 29.68 29.78 12.2K
09:51 29.58 29.85 29.58 29.68 2.9K
09:52 29.68 29.71 29.68 29.71 1.2K
09:53 29.52 29.70 29.52 29.52 3.9K
09:54 29.52 29.54 29.52 29.54 0.3K
09:55 29.54 29.68 29.50 29.55 3.6K
09:56 29.55 29.55 29.52 29.52 0.3K
09:57 29.64 29.64 29.52 29.52 1.3K
09:58 29.52 29.52 29.30 29.33 3.5K
09:59 29.33 29.39 29.33 29.39 1.1K
10:00 29.40 29.49 29.40 29.49 2.4K
10:01 29.49 29.49 29.49 29.49 2.1K
10:02 29.49 29.49 29.49 29.49 0.3K
10:03 29.49 29.49 29.41 29.47 3.0K
10:04 29.55 29.57 29.55 29.57 1.5K
10:05 29.57 29.57 29.57 29.57 0.7K
10:06 29.58 29.61 29.58 29.61 0.5K
10:07 29.61 29.70 29.59 29.70 4.2K
10:08 29.70 30.00 29.70 30.00 4.5K
10:09 30.00 30.02 29.96 29.96 4.1K
10:10 30.14 30.14 29.97 30.14 1.9K
10:11 30.04 30.09 30.04 30.09 1.4K
10:12 30.09 30.10 29.97 29.97 0.6K
10:13 30.10 30.10 29.81 29.81 3.0K
10:14 29.77 29.77 29.75 29.75 0.8K
10:15 29.67 29.67 29.60 29.60 2.4K
10:16 29.59 29.67 29.57 29.57 0.3K
10:17 29.67 29.68 29.60 29.60 1.7K
10:18 29.60 29.61 29.50 29.61 6.2K
10:19 29.61 29.74 29.61 29.74 11.0K
10:20 29.74 29.74 29.74 29.74 0.1K
10:21 29.74 29.75 29.74 29.75 1.1K
10:22 29.67 29.67 29.53 29.53 2.3K
10:23 29.55 29.55 29.54 29.54 0.7K
10:24 29.54 29.54 29.53 29.53 2.2K
10:25 29.53 29.53 29.48 29.50 0.9K
10:26 29.47 29.47 29.47 29.47 0.9K
10:27 29.47 29.47 29.46 29.46 0.7K
10:28 29.46 29.46 29.46 29.46 0.4K
10:29 29.48 29.48 29.46 29.48 0.4K
10:30 29.60 29.60 29.48 29.48 0.6K
10:31 29.51 29.60 29.51 29.60 1.6K
10:32 29.61 29.61 29.51 29.51 2.0K
10:33 29.53 29.53 29.53 29.53 0.6K
10:34 29.51 29.63 29.51 29.63 1.9K
10:35 29.63 29.63 29.56 29.58 1.4K
10:36 29.65 29.65 29.59 29.60 1.4K
10:37 29.66 29.71 29.59 29.71 1.5K
10:38 29.60 29.73 29.60 29.73 0.5K
10:39 29.70 29.71 29.70 29.71 3.3K
10:40 29.71 29.71 29.71 29.71 1.3K
10:41 29.72 29.72 29.62 29.62 1.5K
10:42 29.56 29.57 29.56 29.57 0.3K
10:43 29.66 29.66 29.55 29.55 0.5K
10:44 29.66 29.71 29.56 29.71 0.7K
10:45 29.62 29.62 29.60 29.62 2.2K
10:46 29.62 29.62 29.62 29.62 0.5K
10:47 29.45 29.45 29.44 29.44 6.1K
10:48 29.44 29.46 29.44 29.46 6.1K
10:49 29.41 29.45 29.41 29.45 6.0K
10:50 29.45 29.45 29.41 29.41 1.5K
10:51 29.39 29.39 29.27 29.27 8.2K
10:52 29.37 29.49 29.37 29.49 11.5K
10:53 29.49 29.49 29.49 29.49 0.0K
10:54 29.49 29.49 29.40 29.40 0.5K
10:55 29.40 29.40 29.39 29.39 3.2K
10:56 29.37 29.37 29.31 29.34 1.6K
10:57 29.32 29.32 29.26 29.26 1.3K
10:58 29.32 29.32 29.32 29.32 0.2K
10:59 29.39 29.52 29.39 29.52 1.8K
11:00 29.46 29.47 29.46 29.47 0.6K
11:01 29.52 29.52 29.47 29.47 0.3K
11:02 29.47 29.48 29.47 29.48 0.9K
11:03 29.49 29.52 29.47 29.47 4.3K
11:04 29.47 29.50 29.47 29.47 3.5K
11:05 29.47 29.60 29.47 29.60 2.8K
11:06 29.66 29.66 29.61 29.63 0.5K
11:07 29.67 29.70 29.64 29.67 1.0K
11:08 29.67 29.67 29.67 29.67 0.3K
11:09 29.67 29.67 29.67 29.67 0.2K
11:10 29.70 29.71 29.70 29.71 0.9K
11:11 29.60 29.68 29.52 29.68 0.9K
11:12 29.68 29.68 29.68 29.68 1.1K
11:13 29.59 29.68 29.48 29.63 0.8K
11:14 29.63 29.63 29.51 29.60 0.8K
11:15 29.47 29.51 29.45 29.45 1.0K
11:16 29.49 29.49 29.49 29.49 0.3K
11:17 29.49 29.72 29.49 29.53 1.1K
11:18 29.54 29.54 29.54 29.54 0.5K
11:19 29.60 29.60 29.49 29.52 0.9K
11:20 29.52 29.63 29.52 29.63 1.4K
11:21 29.63 29.63 29.54 29.60 1.8K
11:22 29.61 29.61 29.61 29.61 0.8K
11:23 29.61 29.62 29.56 29.62 0.8K
11:24 29.55 29.56 29.55 29.56 0.4K
11:25 29.56 29.58 29.56 29.58 0.5K
11:26 29.59 29.59 29.51 29.56 1.6K
11:27 29.59 29.63 29.52 29.63 1.4K
11:28 29.59 29.66 29.59 29.66 0.6K
11:29 29.57 29.66 29.57 29.59 0.5K
11:30 29.60 29.64 29.57 29.57 0.7K
11:31 29.60 29.65 29.57 29.62 4.7K
11:32 29.62 29.62 29.62 29.62 0.8K
11:33 29.62 29.62 29.62 29.62 0.7K
11:34 29.62 29.63 29.62 29.63 0.5K
11:35 29.67 29.67 29.67 29.67 0.4K
11:36 29.59 29.67 29.59 29.65 1.6K
11:37 29.61 29.68 29.61 29.68 0.9K
11:38 29.61 29.68 29.61 29.68 2.0K
11:39 29.68 29.68 29.64 29.64 1.6K
11:40 29.64 29.65 29.62 29.62 0.8K
11:41 29.62 29.62 29.62 29.62 0.4K
11:42 29.73 29.73 29.69 29.70 3.0K
11:43 29.70 29.70 29.70 29.70 0.2K
11:44 29.70 29.70 29.61 29.61 0.4K
11:45 29.79 29.79 29.63 29.63 0.4K
11:46 29.63 29.63 29.63 29.63 0.3K
11:47 29.66 29.66 29.66 29.66 0.8K
11:48 29.70 29.70 29.61 29.61 0.6K
11:49 29.71 29.71 29.52 29.52 2.3K
11:50 29.60 29.63 29.52 29.52 1.8K
11:51 29.57 29.60 29.52 29.52 0.8K
11:52 29.62 29.62 29.52 29.60 0.5K
11:53 29.51 29.57 29.51 29.52 0.6K
11:54 29.52 29.61 29.52 29.61 1.1K
11:55 29.61 29.61 29.44 29.44 1.5K
11:56 29.44 29.52 29.44 29.51 0.5K
11:57 29.51 29.51 29.51 29.51 0.3K
11:58 29.51 29.51 29.51 29.51 0.5K
11:59 29.51 29.51 29.51 29.51 0.4K
12:00 29.51 29.65 29.51 29.65 6.8K
12:01 29.69 29.70 29.69 29.70 1.5K
12:02 29.70 29.70 29.70 29.70 0.2K
12:03 29.74 29.74 29.74 29.74 0.5K
12:04 29.78 29.78 29.63 29.63 1.3K
12:05 29.63 29.63 29.63 29.63 0.3K
12:06 29.63 29.63 29.63 29.63 0.1K
12:07 29.63 29.71 29.63 29.71 0.2K
12:08 29.60 29.73 29.60 29.73 0.7K
12:09 29.73 29.75 29.67 29.67 0.5K
12:10 29.75 29.75 29.72 29.72 2.4K
12:11 29.72 29.79 29.72 29.79 0.4K
12:12 29.75 29.79 29.72 29.72 2.9K
12:13 29.72 29.72 29.72 29.72 0.5K
12:14 29.72 29.72 29.72 29.72 0.0K
12:15 29.72 29.75 29.72 29.75 0.6K
12:16 29.75 29.75 29.72 29.72 0.6K
12:17 29.76 29.76 29.76 29.76 0.9K
12:18 29.82 29.82 29.75 29.82 1.0K
12:19 29.73 29.73 29.71 29.71 0.3K
12:20 29.71 29.75 29.67 29.74 2.0K
12:21 29.74 29.74 29.68 29.68 0.4K
12:22 29.68 29.80 29.68 29.80 1.7K
12:23 29.82 29.82 29.77 29.77 1.8K
12:24 29.78 29.81 29.76 29.76 1.2K
12:25 29.76 29.80 29.76 29.76 1.1K
12:26 29.75 29.75 29.75 29.75 0.2K
12:27 29.76 29.76 29.75 29.75 0.4K
12:28 29.76 29.76 29.63 29.63 3.4K
12:29 29.63 29.63 29.62 29.62 0.4K
12:30 29.53 29.58 29.53 29.58 0.3K
12:31 29.55 29.55 29.49 29.49 0.4K
12:32 29.48 29.58 29.48 29.58 0.8K
12:33 29.61 29.70 29.52 29.70 0.9K
12:34 29.62 29.63 29.62 29.62 1.1K
12:35 29.62 29.65 29.61 29.61 1.1K
12:36 29.71 29.71 29.71 29.71 1.5K
12:37 29.76 29.76 29.71 29.71 0.5K
12:38 29.71 29.80 29.71 29.80 0.4K
12:39 29.80 29.80 29.80 29.80 0.0K
12:40 29.74 29.74 29.66 29.67 0.9K
12:41 29.60 29.63 29.60 29.63 0.9K
12:42 29.63 29.73 29.63 29.73 0.3K
12:43 29.71 29.72 29.67 29.72 1.3K
12:44 29.67 29.73 29.67 29.68 0.5K
12:45 29.70 29.70 29.69 29.69 0.4K
12:46 29.69 29.69 29.69 29.69 0.3K
12:47 29.64 29.64 29.57 29.57 1.9K
12:48 29.64 29.64 29.57 29.62 2.4K
12:49 29.62 29.62 29.56 29.61 1.0K
12:50 29.62 29.62 29.55 29.55 6.6K
12:51 29.49 29.54 29.49 29.54 1.3K
12:52 29.49 29.49 29.49 29.49 0.6K
12:53 29.55 29.56 29.55 29.56 6.8K
12:54 29.54 29.54 29.48 29.48 0.6K
12:55 29.48 29.48 29.48 29.48 0.3K
12:56 29.48 29.50 29.48 29.50 0.5K
12:57 29.50 29.54 29.48 29.54 12.8K
12:58 29.54 29.54 29.54 29.54 0.0K
12:59 29.54 29.62 29.54 29.56 0.3K
13:00 29.62 29.62 29.51 29.51 0.4K
13:01 29.56 29.62 29.56 29.62 0.5K
13:02 29.62 29.62 29.50 29.56 0.3K
13:03 29.56 29.62 29.50 29.50 0.9K
13:04 29.56 29.56 29.56 29.56 0.1K
13:05 29.50 29.50 29.50 29.50 0.7K
13:06 29.51 29.62 29.51 29.62 0.6K
13:07 29.62 29.62 29.50 29.50 2.0K
13:08 29.50 29.56 29.49 29.56 1.1K
13:09 29.56 29.56 29.50 29.50 0.4K
13:10 29.50 29.54 29.49 29.49 1.2K
13:11 29.49 29.52 29.49 29.49 0.4K
13:12 29.52 29.54 29.52 29.54 0.7K
13:13 29.46 29.47 29.46 29.47 6.2K
13:14 29.47 29.47 29.47 29.47 0.8K
13:15 29.47 29.47 29.44 29.44 3.9K
13:16 29.40 29.44 29.40 29.40 0.4K
13:17 29.44 29.44 29.40 29.40 0.2K
13:18 29.40 29.40 29.37 29.37 0.3K
13:19 29.37 29.37 29.37 29.37 0.7K
13:20 29.37 29.40 29.36 29.36 3.4K
13:21 29.36 29.36 29.36 29.36 0.2K
13:22 29.36 29.36 29.30 29.33 3.5K
13:23 29.39 29.39 29.39 29.39 0.9K
13:24 29.32 29.32 29.32 29.32 0.3K
13:25 29.32 29.32 29.31 29.31 0.1K
13:26 29.30 29.37 29.29 29.37 0.5K
13:27 29.29 29.29 29.29 29.29 0.2K
13:28 29.24 29.24 29.19 29.19 1.9K
13:29 29.16 29.16 29.11 29.11 3.1K
13:30 29.11 29.11 29.10 29.10 1.4K
13:31 29.10 29.10 29.10 29.10 1.0K
13:32 29.10 29.10 29.10 29.10 4.3K
13:33 29.10 29.10 28.97 28.97 6.5K
13:34 28.97 28.97 28.95 28.95 1.0K
13:35 28.95 29.02 28.95 29.02 0.5K
13:36 29.02 29.02 29.02 29.02 0.3K
13:37 28.95 29.06 28.95 29.05 4.8K
13:38 29.02 29.02 29.02 29.02 0.3K
13:39 29.02 29.02 29.02 29.02 0.0K
13:40 29.02 29.02 29.02 29.02 0.1K
13:41 29.02 29.02 28.95 28.95 1.7K
13:42 28.95 28.95 28.95 28.95 0.5K
13:43 28.95 28.95 28.95 28.95 1.2K
13:44 28.95 28.97 28.87 28.92 14.8K
13:45 28.86 28.87 28.84 28.87 0.6K
13:46 28.87 28.87 28.82 28.82 0.6K
13:47 28.82 28.87 28.82 28.87 1.9K
13:48 28.94 28.94 28.89 28.89 2.3K
13:49 28.89 28.89 28.89 28.89 0.2K
13:50 28.89 28.89 28.89 28.89 0.1K
13:51 28.86 28.86 28.75 28.75 4.4K
13:52 28.75 28.75 28.75 28.75 0.1K
13:53 28.75 28.75 28.71 28.71 0.3K
13:54 28.71 28.71 28.71 28.71 1.7K
13:55 28.77 28.77 28.77 28.77 57.7K
13:56 28.75 28.76 28.71 28.71 23.0K
13:57 28.74 28.75 28.71 28.71 16.0K
13:58 28.71 28.79 28.71 28.73 5.2K
13:59 28.73 28.73 28.73 28.73 0.1K
14:00 28.70 28.70 28.50 28.54 9.2K
14:01 28.54 28.54 28.54 28.54 0.4K
14:02 28.63 28.63 28.63 28.63 0.5K
14:03 28.63 28.63 28.53 28.53 0.1K
14:04 28.53 28.56 28.53 28.56 0.5K
14:05 28.51 28.52 28.51 28.52 1.6K
14:06 28.63 28.63 28.52 28.60 5.4K
14:07 28.60 28.60 28.60 28.60 1.6K
14:08 28.60 28.60 28.42 28.53 2.6K
14:09 28.53 28.53 28.49 28.49 1.2K
14:10 28.49 28.49 28.49 28.49 0.1K
14:11 28.49 28.49 28.49 28.49 0.4K
14:12 28.41 28.41 28.41 28.41 0.8K
14:13 28.38 28.39 28.38 28.39 0.4K
14:14 28.34 28.34 28.25 28.25 2.1K
14:15 28.25 28.25 28.17 28.25 0.6K
14:16 28.27 28.46 28.27 28.39 2.1K
14:17 28.39 28.39 28.32 28.32 2.1K
14:18 28.32 28.32 28.24 28.24 1.9K
14:19 28.24 28.26 28.16 28.16 2.2K
14:20 28.19 28.19 28.07 28.10 15.0K
14:21 28.10 28.10 28.10 28.10 1.0K
14:22 28.06 28.06 27.91 27.91 3.0K
14:23 27.91 27.96 27.91 27.96 0.4K
14:24 27.96 28.00 27.96 28.00 4.3K
14:25 28.02 28.19 28.02 28.19 2.9K
14:26 28.19 28.19 28.15 28.15 0.5K
14:27 28.15 28.16 28.15 28.16 2.3K
14:28 28.09 28.13 28.09 28.12 4.1K
14:29 28.07 28.08 28.04 28.04 2.1K
14:30 28.04 28.22 28.04 28.13 5.7K
14:31 28.13 28.13 28.05 28.05 1.1K
14:32 28.05 28.08 28.05 28.08 0.4K
14:33 28.03 28.03 28.00 28.01 3.4K
14:34 28.01 28.01 27.96 27.96 2.7K
14:35 27.98 27.98 27.97 27.97 1.5K
14:36 27.97 27.97 27.97 27.97 0.6K
14:37 27.97 27.98 27.95 27.95 0.9K
14:38 28.01 28.01 27.95 27.95 0.4K
14:39 27.98 27.99 27.96 27.96 1.6K
14:40 27.95 28.02 27.94 28.02 5.6K
14:41 28.02 28.02 27.94 27.94 0.5K
14:42 27.90 27.91 27.90 27.91 4.9K
14:43 27.91 27.95 27.91 27.95 0.7K
14:44 27.95 27.95 27.93 27.93 0.3K
14:45 27.97 27.97 27.91 27.91 0.8K
14:46 27.94 27.94 27.90 27.90 3.0K
14:47 27.90 27.92 27.89 27.92 1.7K
14:48 27.88 27.93 27.88 27.89 0.5K
14:49 27.89 27.94 27.89 27.91 1.0K
14:50 27.91 27.93 27.91 27.93 1.2K
14:51 27.92 27.97 27.92 27.97 3.7K
14:52 27.95 27.97 27.95 27.97 0.2K
14:53 27.97 27.97 27.97 27.97 0.3K
14:54 27.97 27.97 27.92 27.92 2.8K
14:55 27.92 27.92 27.88 27.88 0.8K
14:56 27.88 27.92 27.88 27.88 1.5K
14:57 27.87 27.91 27.84 27.91 7.2K
14:58 27.91 27.97 27.91 27.97 1.0K
14:59 27.97 27.97 27.97 27.97 0.1K
15:00 27.97 28.02 27.97 28.02 0.8K
15:01 28.02 28.02 28.00 28.00 1.2K
15:02 28.00 28.00 27.92 27.94 0.6K
15:03 27.98 28.23 27.98 28.23 7.2K
15:04 28.23 28.23 28.09 28.09 2.7K
15:05 28.10 28.10 28.10 28.10 0.5K
15:06 28.09 28.09 28.09 28.09 2.2K
15:07 28.14 28.18 28.12 28.12 2.0K
15:08 28.12 28.12 28.12 28.12 0.3K
15:09 28.08 28.08 28.07 28.07 0.8K
15:10 28.07 28.11 28.07 28.11 1.4K
15:11 28.09 28.13 28.09 28.13 1.4K
15:12 28.13 28.13 28.09 28.12 1.9K
15:13 28.08 28.09 28.08 28.09 1.2K
15:14 28.13 28.13 28.11 28.13 1.6K
15:15 28.13 28.18 28.11 28.18 4.8K
15:16 28.18 28.18 28.15 28.15 0.9K
15:17 28.15 28.21 28.15 28.21 3.5K
15:18 28.21 28.21 28.16 28.16 31.7K
15:19 28.17 28.17 28.11 28.11 20.4K
15:20 28.14 28.14 28.14 28.14 0.5K
15:21 28.14 28.15 27.92 27.92 8.1K
15:22 27.92 27.92 27.76 27.82 5.0K
15:23 27.75 27.84 27.75 27.84 8.2K
15:24 27.84 27.96 27.84 27.96 1.5K
15:25 28.00 28.00 28.00 28.00 18.2K
15:26 28.00 28.00 27.97 27.97 1.1K
15:27 27.97 27.99 27.97 27.99 0.5K
15:28 27.99 27.99 27.89 27.90 4.3K
15:29 27.90 27.98 27.88 27.97 1.9K
15:30 27.97 27.97 27.82 27.82 22.3K
15:31 27.85 27.90 27.82 27.82 5.8K
15:32 27.82 27.82 27.81 27.81 2.5K
15:33 27.81 27.81 27.81 27.81 0.2K
15:34 27.66 27.75 27.65 27.75 5.2K
15:35 27.65 27.74 27.62 27.67 4.7K
15:36 27.62 27.68 27.60 27.60 2.8K
15:37 27.60 27.65 27.56 27.65 0.9K
15:38 27.57 27.66 27.57 27.66 10.9K
15:39 27.65 27.65 27.61 27.61 3.0K
15:40 27.61 27.61 27.61 27.61 0.6K
15:41 27.65 27.65 27.54 27.54 18.4K
15:42 27.54 27.54 27.46 27.46 2.1K
15:43 27.51 27.57 27.47 27.57 1.4K
15:44 27.53 27.66 27.53 27.66 5.4K
15:45 27.66 27.66 27.57 27.57 3.0K
15:46 27.66 27.66 27.61 27.61 5.6K
15:47 27.60 27.60 27.56 27.56 5.6K
15:48 27.56 27.61 27.56 27.61 3.6K
15:49 27.72 27.72 27.62 27.62 7.8K
15:50 27.62 27.62 27.55 27.62 6.0K
15:51 27.56 27.56 27.41 27.54 10.1K
15:52 27.54 27.56 27.45 27.56 3.1K
15:53 27.55 27.57 27.50 27.54 9.1K
15:54 27.54 27.59 27.50 27.52 9.1K
15:55 27.48 27.59 27.42 27.42 11.2K
15:56 27.47 27.52 27.40 27.40 14.0K
15:57 27.41 27.41 27.38 27.38 9.7K
15:58 27.32 27.34 27.28 27.28 16.6K
15:59 27.30 27.45 27.30 27.41 39.0K
16:00 27.47 28.51 27.40 27.40 167.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available