Structure Therapeutics ADR

GPCR
🏛️ usa →
28.68
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 23.99 24.81 23.80 23.80 24.9K
09:32 23.80 24.16 23.80 24.16 0.2K
09:33 24.15 24.15 24.07 24.07 1.6K
09:34 24.26 24.26 24.00 24.00 0.5K
09:35 24.00 24.00 23.96 23.96 0.1K
09:36 23.96 23.96 23.86 23.95 0.5K
09:37 24.24 24.24 24.07 24.07 0.6K
09:38 24.15 24.15 24.15 24.15 0.6K
09:39 24.15 24.15 24.15 24.15 0.0K
09:40 24.46 24.54 24.46 24.54 1.5K
09:41 24.54 24.55 24.34 24.37 0.6K
09:42 24.37 24.56 24.37 24.56 0.4K
09:43 24.56 24.56 24.55 24.55 0.3K
09:44 24.41 24.41 24.41 24.41 0.4K
09:45 24.44 24.44 24.44 24.44 0.5K
09:46 24.44 24.44 24.26 24.26 0.7K
09:47 24.30 24.30 24.30 24.30 0.8K
09:48 24.30 24.30 24.25 24.25 1.5K
09:49 24.30 24.30 24.30 24.30 1.0K
09:50 24.30 24.30 24.26 24.26 4.6K
09:51 24.26 24.26 24.26 24.26 0.4K
09:52 24.26 24.36 24.13 24.36 0.9K
09:53 24.36 24.36 24.19 24.19 0.2K
09:54 24.30 24.30 24.22 24.30 0.9K
09:55 24.30 24.30 24.11 24.11 3.5K
09:56 24.11 24.13 24.08 24.13 0.6K
09:57 24.06 24.18 24.06 24.16 2.0K
09:58 23.91 24.00 23.91 24.00 0.4K
09:59 23.92 24.08 23.86 23.86 3.3K
10:00 23.85 23.85 23.75 23.75 3.2K
10:01 23.75 23.76 23.75 23.76 1.8K
10:02 23.76 23.76 23.71 23.71 3.6K
10:03 23.80 23.80 23.67 23.70 5.1K
10:04 23.67 23.67 23.67 23.67 0.6K
10:05 23.79 23.79 23.78 23.78 1.9K
10:06 23.78 23.78 23.67 23.78 0.8K
10:07 23.67 23.78 23.67 23.78 5.5K
10:08 23.75 23.75 23.72 23.72 2.3K
10:09 23.73 23.81 23.73 23.73 2.4K
10:10 23.71 23.75 23.66 23.75 3.9K
10:11 23.75 23.78 23.75 23.78 0.2K
10:12 23.78 23.78 23.78 23.78 0.1K
10:13 23.78 23.78 23.70 23.70 0.7K
10:14 23.78 23.78 23.69 23.69 0.3K
10:15 23.69 23.69 23.65 23.65 3.3K
10:16 23.65 23.65 23.65 23.65 0.1K
10:17 23.63 23.63 23.63 23.63 3.6K
10:18 23.63 23.71 23.63 23.71 1.5K
10:19 23.67 23.76 23.67 23.76 8.5K
10:20 23.76 23.77 23.76 23.77 2.0K
10:21 23.77 23.77 23.77 23.77 0.1K
10:22 23.77 23.77 23.70 23.77 0.3K
10:23 23.79 23.79 23.68 23.68 0.4K
10:24 23.66 23.77 23.65 23.65 0.5K
10:25 23.61 23.78 23.61 23.78 3.5K
10:26 23.79 23.79 23.79 23.79 0.4K
10:27 23.79 23.79 23.70 23.79 0.7K
10:28 23.79 23.79 23.79 23.79 0.3K
10:29 23.79 23.82 23.79 23.82 0.7K
10:30 23.82 23.82 23.82 23.82 0.5K
10:31 23.82 23.82 23.82 23.82 0.5K
10:32 23.82 23.82 23.71 23.76 3.7K
10:33 23.76 23.76 23.76 23.76 0.2K
10:34 23.76 23.76 23.76 23.76 0.7K
10:35 23.76 23.80 23.76 23.80 1.3K
10:36 23.79 23.79 23.79 23.79 0.3K
10:37 23.79 23.79 23.79 23.79 0.5K
10:38 23.79 23.80 23.79 23.80 0.6K
10:39 23.80 23.80 23.79 23.79 1.1K
10:40 23.79 23.86 23.79 23.86 1.2K
10:41 23.86 23.86 23.79 23.79 0.2K
10:42 23.79 23.79 23.79 23.79 0.7K
10:43 23.79 23.79 23.79 23.79 0.2K
10:44 23.79 23.79 23.79 23.79 2.7K
10:45 23.79 23.82 23.79 23.82 0.5K
10:46 23.82 23.82 23.82 23.82 0.3K
10:47 23.82 23.82 23.82 23.82 0.5K
10:48 23.82 23.83 23.82 23.83 0.4K
10:49 23.83 23.90 23.83 23.90 2.9K
10:50 23.90 23.90 23.90 23.90 0.2K
10:51 23.86 23.86 23.86 23.86 1.9K
10:52 23.86 23.86 23.86 23.86 0.7K
10:53 23.86 23.86 23.86 23.86 0.0K
10:54 23.86 24.00 23.86 24.00 9.6K
10:55 24.00 24.10 24.00 24.10 5.7K
10:56 24.13 24.13 24.13 24.13 5.7K
10:57 24.13 24.24 24.10 24.10 7.5K
10:58 24.10 24.10 24.08 24.08 4.8K
10:59 24.08 24.08 24.08 24.08 0.3K
11:00 24.08 24.09 24.08 24.09 0.9K
11:01 24.09 24.09 24.09 24.09 0.1K
11:02 24.09 24.09 24.02 24.02 0.4K
11:03 24.09 24.09 24.09 24.09 0.3K
11:04 24.09 24.09 24.09 24.09 0.4K
11:05 24.02 24.10 24.02 24.10 0.6K
11:06 24.10 24.10 24.10 24.10 0.4K
11:07 24.10 24.18 24.10 24.18 1.3K
11:08 24.19 24.19 24.19 24.19 0.3K
11:09 24.19 24.30 24.18 24.30 2.8K
11:10 24.34 24.34 24.29 24.29 5.5K
11:11 24.29 24.29 24.29 24.29 0.5K
11:12 24.29 24.29 24.29 24.29 0.1K
11:13 24.35 24.35 24.23 24.23 1.3K
11:14 24.25 24.25 24.25 24.25 0.1K
11:15 24.15 24.16 24.15 24.16 2.4K
11:16 24.16 24.16 24.16 24.16 0.8K
11:17 24.16 24.16 24.16 24.16 0.9K
11:18 24.15 24.15 24.15 24.15 0.9K
11:19 24.15 24.21 24.15 24.21 1.9K
11:20 24.21 24.25 24.13 24.24 8.9K
11:21 24.24 24.24 24.24 24.24 0.1K
11:22 24.24 24.24 24.24 24.24 0.3K
11:23 24.24 24.24 24.24 24.24 0.4K
11:24 24.24 24.24 24.24 24.24 0.0K
11:25 24.24 24.27 24.23 24.23 0.7K
11:26 24.23 24.23 24.19 24.19 0.2K
11:27 24.19 24.19 24.19 24.19 2.1K
11:28 24.12 24.19 24.10 24.10 0.7K
11:29 24.13 24.14 24.13 24.14 0.3K
11:30 24.14 24.14 24.12 24.12 0.2K
11:31 24.12 24.18 24.12 24.18 1.6K
11:32 24.14 24.14 24.13 24.13 0.5K
11:33 24.19 24.19 24.12 24.13 0.6K
11:34 24.13 24.19 24.13 24.19 0.9K
11:35 24.19 24.19 24.12 24.12 0.4K
11:36 24.15 24.15 24.11 24.12 2.9K
11:37 24.12 24.12 24.12 24.12 1.2K
11:38 24.12 24.12 24.12 24.12 0.8K
11:39 24.06 24.06 24.05 24.05 7.6K
11:40 24.05 24.05 24.05 24.05 2.9K
11:41 24.06 24.06 24.06 24.06 1.9K
11:42 24.06 24.07 24.06 24.07 0.5K
11:43 24.07 24.07 24.01 24.01 1.6K
11:44 24.07 24.07 24.07 24.07 0.1K
11:45 24.07 24.07 24.02 24.02 0.4K
11:46 24.02 24.07 24.02 24.07 0.5K
11:47 24.07 24.07 24.02 24.07 0.7K
11:48 24.02 24.13 24.02 24.13 3.1K
11:49 24.13 24.14 24.13 24.14 1.3K
11:50 24.14 24.14 24.14 24.14 0.3K
11:51 24.14 24.14 24.14 24.14 0.0K
11:52 24.14 24.14 24.14 24.14 0.2K
11:53 24.14 24.14 24.14 24.14 0.0K
11:54 24.14 24.14 24.14 24.14 0.0K
11:55 24.14 24.14 24.14 24.14 0.6K
11:56 24.14 24.14 24.14 24.14 0.0K
11:57 24.14 24.22 24.14 24.22 0.6K
11:58 24.22 24.22 24.22 24.22 0.1K
11:59 24.14 24.14 24.14 24.14 0.3K
12:00 24.08 24.15 24.07 24.15 0.5K
12:01 24.15 24.15 24.07 24.07 0.9K
12:02 24.15 24.16 24.08 24.16 3.6K
12:03 24.11 24.23 24.11 24.12 0.6K
12:04 24.12 24.16 24.08 24.16 2.5K
12:05 24.16 24.16 24.16 24.16 0.1K
12:06 24.17 24.18 24.17 24.18 2.8K
12:07 24.18 24.26 24.18 24.26 0.4K
12:08 24.26 24.26 24.26 24.26 0.0K
12:09 24.26 24.26 24.26 24.26 0.0K
12:10 24.22 24.22 24.22 24.22 1.4K
12:11 24.18 24.18 24.18 24.18 2.0K
12:12 24.18 24.18 24.18 24.18 0.2K
12:13 24.15 24.15 24.15 24.15 0.1K
12:14 24.09 24.18 24.09 24.18 0.4K
12:15 24.18 24.18 24.18 24.18 0.9K
12:16 24.18 24.18 24.18 24.18 0.2K
12:17 24.18 24.18 24.18 24.18 0.4K
12:18 24.18 24.18 24.18 24.18 0.7K
12:19 24.18 24.18 24.18 24.18 0.8K
12:20 24.18 24.18 24.18 24.18 0.3K
12:21 24.18 24.18 24.18 24.18 0.3K
12:22 24.18 24.22 24.18 24.22 0.9K
12:23 24.22 24.22 24.14 24.14 1.8K
12:24 24.17 24.17 24.17 24.17 0.4K
12:25 24.17 24.17 24.11 24.11 0.3K
12:26 24.11 24.17 24.11 24.17 0.4K
12:27 24.12 24.12 24.11 24.11 0.2K
12:28 24.18 24.23 24.12 24.23 0.3K
12:29 24.13 24.18 24.13 24.13 0.9K
12:30 24.13 24.18 24.12 24.12 0.5K
12:31 24.23 24.23 24.13 24.23 0.4K
12:32 24.18 24.18 24.13 24.13 0.7K
12:33 24.23 24.23 24.13 24.23 0.4K
12:34 24.13 24.18 24.13 24.15 0.7K
12:35 24.15 24.18 24.14 24.18 0.2K
12:36 24.16 24.16 24.09 24.16 1.4K
12:37 24.10 24.10 24.09 24.09 0.2K
12:38 24.15 24.15 24.15 24.15 0.3K
12:39 24.10 24.16 24.10 24.10 0.8K
12:40 24.17 24.17 24.12 24.12 8.1K
12:41 24.12 24.22 24.12 24.22 2.8K
12:42 24.22 24.28 24.22 24.28 1.4K
12:43 24.28 24.28 24.25 24.28 0.3K
12:44 24.26 24.28 24.26 24.28 0.3K
12:45 24.21 24.24 24.16 24.18 19.8K
12:46 24.27 24.27 24.23 24.23 3.7K
12:47 24.23 24.23 24.23 24.23 0.1K
12:48 24.23 24.23 24.23 24.23 0.1K
12:49 24.23 24.23 24.18 24.18 2.1K
12:50 24.18 24.18 24.18 24.18 0.0K
12:51 24.15 24.15 24.15 24.15 0.3K
12:52 24.15 24.15 24.15 24.15 0.5K
12:53 24.04 24.04 24.04 24.04 0.3K
12:54 24.04 24.10 24.04 24.10 2.2K
12:55 24.10 24.10 24.10 24.10 0.0K
12:56 24.10 24.10 24.10 24.10 0.0K
12:57 24.10 24.10 24.10 24.10 0.0K
12:58 24.10 24.10 24.10 24.10 0.0K
12:59 24.10 24.10 24.10 24.10 0.1K
13:00 24.10 24.10 24.10 24.10 1.8K
13:01 24.10 24.10 24.10 24.10 0.2K
13:02 24.10 24.10 24.10 24.10 0.0K
13:03 24.15 24.15 24.15 24.15 0.5K
13:04 24.15 24.15 24.15 24.15 0.0K
13:05 24.04 24.04 24.04 24.04 1.1K
13:06 24.04 24.07 24.04 24.07 2.6K
13:07 24.07 24.07 24.07 24.07 0.2K
13:08 24.07 24.07 23.93 23.93 2.3K
13:09 23.99 23.99 23.99 23.99 1.1K
13:10 23.99 23.99 23.99 23.99 0.0K
13:11 23.99 23.99 23.99 23.99 0.0K
13:12 23.92 23.92 23.92 23.92 0.2K
13:13 23.94 23.94 23.92 23.92 0.5K
13:14 23.92 23.92 23.92 23.92 0.0K
13:15 23.92 23.96 23.90 23.96 0.5K
13:16 23.96 23.96 23.88 23.88 1.7K
13:17 23.88 23.88 23.87 23.87 0.6K
13:18 23.87 23.87 23.87 23.87 1.0K
13:19 23.87 23.98 23.87 23.98 1.1K
13:20 23.98 23.98 23.98 23.98 0.0K
13:21 23.98 23.98 23.98 23.98 0.0K
13:22 23.98 23.98 23.98 23.98 0.0K
13:23 23.98 23.98 23.98 23.98 0.0K
13:24 23.98 23.98 23.98 23.98 0.0K
13:25 23.98 23.98 23.98 23.98 0.0K
13:26 24.03 24.04 24.03 24.04 0.4K
13:27 24.04 24.04 24.04 24.04 0.4K
13:28 24.08 24.08 24.06 24.06 0.6K
13:29 24.06 24.06 23.94 23.94 0.5K
13:30 23.94 23.94 23.94 23.94 1.6K
13:31 23.90 23.90 23.90 23.90 0.7K
13:32 23.92 23.92 23.92 23.92 0.3K
13:33 23.92 23.92 23.90 23.90 0.2K
13:34 23.90 23.90 23.90 23.90 0.0K
13:35 23.93 24.05 23.93 24.05 0.7K
13:36 24.05 24.05 24.05 24.05 0.1K
13:37 24.05 24.05 23.95 23.95 0.3K
13:38 23.95 23.95 23.95 23.95 0.2K
13:39 23.95 23.95 23.95 23.95 0.0K
13:40 23.95 23.96 23.95 23.95 1.1K
13:41 23.90 23.90 23.90 23.90 0.2K
13:42 23.90 24.01 23.90 24.01 1.2K
13:43 24.01 24.01 24.01 24.01 0.1K
13:44 23.92 23.97 23.92 23.97 0.8K
13:45 23.97 23.97 23.97 23.97 0.4K
13:46 23.97 24.00 23.96 23.96 1.1K
13:47 24.02 24.09 24.02 24.09 0.9K
13:48 24.09 24.09 24.09 24.09 0.2K
13:49 24.09 24.09 24.09 24.09 0.5K
13:50 24.09 24.09 24.05 24.05 0.3K
13:51 24.17 24.17 24.03 24.04 2.4K
13:52 24.01 24.01 24.01 24.01 0.9K
13:53 24.01 24.01 24.01 24.01 0.2K
13:54 24.01 24.01 24.01 24.01 0.3K
13:55 24.04 24.04 24.02 24.02 0.3K
13:56 24.02 24.02 24.02 24.02 0.1K
13:57 24.02 24.08 24.02 24.08 2.5K
13:58 24.08 24.22 24.08 24.22 0.2K
13:59 24.15 24.15 24.08 24.08 0.7K
14:00 24.08 24.08 24.08 24.08 0.1K
14:01 24.21 24.21 24.15 24.15 0.5K
14:02 24.08 24.08 24.08 24.08 2.6K
14:03 24.08 24.08 24.08 24.08 0.1K
14:04 24.09 24.09 24.05 24.05 1.0K
14:05 24.05 24.05 24.05 24.05 0.0K
14:06 24.05 24.05 24.05 24.05 0.0K
14:07 24.05 24.05 24.05 24.05 0.0K
14:08 24.05 24.05 24.04 24.04 1.6K
14:09 24.04 24.04 24.04 24.04 0.1K
14:10 24.04 24.04 24.04 24.04 0.2K
14:11 24.04 24.04 23.89 23.89 0.4K
14:12 23.89 23.95 23.89 23.91 24.0K
14:13 23.90 23.92 23.90 23.92 1.2K
14:14 23.87 23.87 23.84 23.84 0.7K
14:15 23.84 23.84 23.84 23.84 0.1K
14:16 23.84 23.84 23.84 23.84 0.3K
14:17 23.84 23.84 23.84 23.84 0.4K
14:18 23.84 23.86 23.84 23.86 0.4K
14:19 23.86 23.86 23.86 23.86 0.3K
14:20 23.86 23.86 23.81 23.81 0.1K
14:21 23.91 23.91 23.91 23.91 0.2K
14:22 23.86 23.91 23.86 23.91 0.4K
14:23 23.91 23.91 23.86 23.86 0.8K
14:24 23.86 23.91 23.86 23.90 0.4K
14:25 23.87 23.91 23.87 23.91 2.1K
14:26 23.91 23.98 23.91 23.98 2.4K
14:27 23.98 23.98 23.95 23.95 0.3K
14:28 23.95 23.95 23.91 23.91 0.5K
14:29 23.91 23.91 23.91 23.91 0.1K
14:30 23.91 23.91 23.91 23.91 0.2K
14:31 23.91 23.91 23.91 23.91 0.0K
14:32 23.92 23.92 23.86 23.91 1.7K
14:33 23.91 23.91 23.91 23.91 0.3K
14:34 23.91 23.91 23.91 23.91 0.0K
14:35 23.91 23.91 23.84 23.84 0.7K
14:36 23.84 23.84 23.84 23.84 0.1K
14:37 23.83 23.83 23.83 23.83 0.2K
14:38 23.83 23.83 23.83 23.83 0.3K
14:39 23.83 23.83 23.83 23.83 0.1K
14:40 23.83 23.83 23.83 23.83 0.3K
14:41 23.83 23.96 23.83 23.91 1.1K
14:42 23.91 23.91 23.91 23.91 0.2K
14:43 23.91 23.91 23.91 23.91 0.1K
14:44 23.92 23.92 23.92 23.92 0.9K
14:45 23.92 23.95 23.92 23.95 0.4K
14:46 23.95 23.95 23.95 23.95 0.0K
14:47 23.95 23.95 23.92 23.92 0.9K
14:48 23.92 23.92 23.92 23.92 0.3K
14:49 23.96 23.96 23.96 23.96 0.3K
14:50 23.96 23.96 23.96 23.96 0.2K
14:51 23.98 23.98 23.96 23.96 1.0K
14:52 23.96 23.96 23.94 23.94 2.0K
14:53 23.94 23.94 23.94 23.94 0.1K
14:54 23.94 23.96 23.94 23.96 0.2K
14:55 23.98 23.98 23.98 23.98 0.2K
14:56 23.98 23.98 23.98 23.98 0.0K
14:57 23.98 23.98 23.90 23.90 2.1K
14:58 23.86 23.86 23.86 23.86 0.5K
14:59 23.86 23.86 23.86 23.86 0.3K
15:00 23.86 23.86 23.86 23.86 0.0K
15:01 23.86 23.89 23.86 23.89 0.4K
15:02 23.89 23.89 23.89 23.89 0.1K
15:03 23.89 23.89 23.89 23.89 0.0K
15:04 23.89 23.89 23.89 23.89 0.2K
15:05 23.89 23.89 23.89 23.89 0.4K
15:06 23.89 23.89 23.89 23.89 0.2K
15:07 23.89 23.89 23.89 23.89 0.4K
15:08 23.89 23.96 23.89 23.96 0.6K
15:09 23.96 23.96 23.93 23.93 0.3K
15:10 23.95 23.95 23.95 23.95 0.3K
15:11 23.95 23.95 23.95 23.95 0.8K
15:12 23.95 23.96 23.95 23.96 0.4K
15:13 23.96 23.96 23.95 23.95 0.3K
15:14 23.95 23.96 23.92 23.92 2.6K
15:15 23.92 23.92 23.91 23.91 0.4K
15:16 23.90 23.90 23.90 23.90 0.4K
15:17 23.90 23.96 23.90 23.96 1.4K
15:18 23.96 23.98 23.96 23.98 0.6K
15:19 23.98 23.98 23.65 23.65 18.3K
15:20 23.60 23.60 23.56 23.56 6.2K
15:21 23.56 23.58 23.56 23.58 1.6K
15:22 23.56 23.56 23.53 23.55 1.4K
15:23 23.52 23.55 23.45 23.45 20.0K
15:24 23.41 23.41 23.32 23.32 15.5K
15:25 23.32 23.32 23.32 23.32 0.3K
15:26 23.32 23.32 23.29 23.29 10.9K
15:27 23.29 23.29 23.25 23.25 3.7K
15:28 23.26 23.29 23.26 23.27 10.9K
15:29 23.27 23.31 23.25 23.25 20.6K
15:30 23.24 23.26 23.24 23.26 0.8K
15:31 23.26 23.26 23.22 23.22 0.4K
15:32 23.22 23.22 23.22 23.22 0.1K
15:33 23.16 23.24 23.13 23.24 4.3K
15:34 23.24 23.24 23.14 23.14 1.2K
15:35 23.15 23.15 23.14 23.15 1.9K
15:36 23.11 23.15 23.11 23.15 6.6K
15:37 23.10 23.12 23.10 23.12 1.6K
15:38 23.12 23.16 23.12 23.13 2.1K
15:39 23.13 23.13 23.03 23.03 11.1K
15:40 23.01 23.01 23.01 23.01 1.2K
15:41 22.99 23.00 22.97 22.97 3.2K
15:42 22.97 22.99 22.97 22.99 1.4K
15:43 22.95 22.98 22.92 22.92 2.2K
15:44 22.92 23.00 22.92 22.98 4.9K
15:45 22.98 22.99 22.98 22.99 0.3K
15:46 23.00 23.00 22.99 23.00 1.2K
15:47 23.01 23.01 22.98 22.98 5.0K
15:48 22.90 22.94 22.89 22.89 22.8K
15:49 22.77 22.77 22.54 22.60 33.7K
15:50 22.60 22.62 22.47 22.49 24.0K
15:51 22.53 22.53 22.47 22.53 11.6K
15:52 22.56 22.63 22.55 22.55 5.0K
15:53 22.57 22.57 22.57 22.57 5.1K
15:54 22.59 22.61 22.44 22.44 12.1K
15:55 22.40 22.41 22.33 22.41 13.5K
15:56 22.37 22.37 22.33 22.33 7.5K
15:57 22.44 22.44 22.35 22.35 38.3K
15:58 22.38 22.62 22.38 22.62 18.1K
15:59 22.75 22.75 22.73 22.73 13.3K
16:00 22.71 23.94 22.70 22.72 89.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available