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 21.02 21.50 21.02 21.11 10.5K
09:32 21.30 21.31 21.30 21.31 4.1K
09:33 21.31 21.31 21.31 21.31 0.9K
09:34 21.34 21.39 21.34 21.39 1.4K
09:35 21.39 21.39 21.32 21.32 0.4K
09:36 21.32 21.32 21.21 21.21 1.4K
09:37 21.21 21.21 21.00 21.00 2.7K
09:38 21.01 21.01 20.98 20.98 1.5K
09:39 21.20 21.20 21.20 21.20 4.5K
09:40 21.20 21.20 21.20 21.20 0.3K
09:41 21.13 21.13 21.13 21.13 0.8K
09:42 21.13 21.13 21.05 21.05 0.7K
09:43 21.05 21.05 21.05 21.05 0.9K
09:44 21.05 21.16 21.05 21.16 0.9K
09:45 21.16 21.18 21.16 21.18 8.0K
09:46 21.18 21.18 21.18 21.18 0.3K
09:47 21.18 21.20 21.15 21.20 0.6K
09:48 21.20 21.20 21.20 21.20 0.7K
09:49 21.20 21.20 21.20 21.20 0.0K
09:50 21.20 21.20 21.20 21.20 0.1K
09:51 21.08 21.08 21.01 21.01 7.5K
09:52 21.01 21.07 20.92 21.07 2.2K
09:53 21.07 21.07 21.07 21.07 0.0K
09:54 21.07 21.07 21.07 21.07 0.0K
09:55 21.07 21.07 20.86 20.86 2.3K
09:56 20.81 20.81 20.76 20.76 0.4K
09:57 20.76 20.76 20.76 20.76 0.0K
09:58 20.76 20.84 20.76 20.84 0.9K
09:59 20.83 20.84 20.83 20.84 0.7K
10:00 20.84 20.84 20.83 20.83 0.5K
10:01 20.83 20.83 20.83 20.83 0.1K
10:02 20.83 20.83 20.72 20.72 1.2K
10:03 20.70 20.70 20.67 20.67 0.4K
10:04 20.67 20.67 20.67 20.67 0.2K
10:05 20.67 20.67 20.67 20.67 0.0K
10:06 20.67 20.78 20.67 20.70 0.6K
10:07 20.70 20.78 20.70 20.78 0.5K
10:08 20.72 20.81 20.72 20.81 7.9K
10:09 20.81 20.81 20.73 20.73 1.4K
10:10 20.73 20.74 20.73 20.74 0.5K
10:11 20.74 20.74 20.74 20.74 0.3K
10:12 20.74 20.81 20.69 20.81 2.2K
10:13 20.81 20.81 20.81 20.81 0.2K
10:14 20.81 20.81 20.65 20.65 0.7K
10:15 20.65 20.69 20.65 20.69 0.8K
10:16 20.69 20.69 20.69 20.69 0.1K
10:17 20.69 20.69 20.67 20.67 0.5K
10:18 20.67 20.67 20.67 20.67 0.2K
10:19 20.67 20.67 20.62 20.62 0.8K
10:20 20.67 20.67 20.67 20.67 4.8K
10:21 20.67 20.67 20.67 20.67 0.0K
10:22 20.67 20.67 20.52 20.52 3.0K
10:23 20.52 20.52 20.52 20.52 0.1K
10:24 20.52 20.61 20.51 20.61 0.7K
10:25 20.53 20.53 20.53 20.53 0.2K
10:26 20.53 20.61 20.53 20.61 0.1K
10:27 20.60 20.60 20.60 20.60 1.4K
10:28 20.60 20.60 20.60 20.60 0.2K
10:29 20.60 20.60 20.50 20.50 3.8K
10:30 20.50 20.51 20.49 20.49 0.5K
10:31 20.49 20.52 20.49 20.52 0.2K
10:32 20.56 20.56 20.52 20.52 2.0K
10:33 20.52 20.52 20.46 20.46 0.7K
10:34 20.46 20.50 20.46 20.50 1.4K
10:35 20.50 20.50 20.40 20.43 1.6K
10:36 20.43 20.43 20.39 20.39 0.1K
10:37 20.39 20.49 20.39 20.49 0.5K
10:38 20.49 20.50 20.49 20.50 4.0K
10:39 20.37 20.40 20.25 20.25 2.0K
10:40 20.23 20.23 20.23 20.23 0.3K
10:41 20.23 20.23 20.23 20.23 0.2K
10:42 20.16 20.24 20.16 20.23 2.9K
10:43 20.23 20.23 20.23 20.23 0.3K
10:44 20.23 20.23 20.23 20.23 0.3K
10:45 20.23 20.23 20.20 20.20 0.2K
10:46 20.20 20.20 20.20 20.20 0.3K
10:47 20.20 20.24 20.20 20.24 4.6K
10:48 20.24 20.24 20.24 20.24 1.9K
10:49 20.24 20.27 20.24 20.27 0.3K
10:50 20.27 20.30 20.27 20.30 3.3K
10:51 20.30 20.31 20.29 20.29 1.1K
10:52 20.29 20.29 20.29 20.29 0.2K
10:53 20.29 20.29 20.29 20.29 0.1K
10:54 20.29 20.29 20.29 20.29 0.0K
10:55 20.29 20.29 20.29 20.29 0.5K
10:56 20.29 20.29 20.29 20.29 0.0K
10:57 20.29 20.29 20.29 20.29 0.0K
10:58 20.29 20.29 20.29 20.29 0.7K
10:59 20.29 20.29 20.29 20.29 0.4K
11:00 20.25 20.32 20.25 20.32 0.7K
11:01 20.32 20.32 20.32 20.32 0.1K
11:02 20.25 20.25 20.24 20.24 2.3K
11:03 20.24 20.24 20.20 20.23 0.6K
11:04 20.17 20.17 20.17 20.17 0.2K
11:05 20.17 20.23 20.12 20.12 4.8K
11:06 20.18 20.20 20.18 20.20 1.3K
11:07 20.21 20.21 20.17 20.17 0.6K
11:08 20.17 20.22 20.17 20.22 2.1K
11:09 20.22 20.30 20.22 20.30 4.7K
11:10 20.30 20.39 20.26 20.39 3.6K
11:11 20.39 20.39 20.37 20.37 2.6K
11:12 20.31 20.38 20.31 20.38 8.6K
11:13 20.40 20.40 20.40 20.40 0.8K
11:14 20.40 20.40 20.37 20.39 1.0K
11:15 20.39 20.42 20.39 20.42 6.6K
11:16 20.41 20.42 20.41 20.42 3.4K
11:17 20.42 20.42 20.41 20.41 17.5K
11:18 20.41 20.41 20.36 20.37 14.1K
11:19 20.39 20.41 20.39 20.40 14.9K
11:20 20.40 20.40 20.35 20.35 9.9K
11:21 20.35 20.40 20.35 20.35 0.9K
11:22 20.35 20.35 20.31 20.34 1.7K
11:23 20.34 20.39 20.34 20.39 1.8K
11:24 20.39 20.39 20.38 20.38 0.5K
11:25 20.38 20.60 20.38 20.59 6.6K
11:26 20.59 20.59 20.53 20.53 1.5K
11:27 20.53 20.54 20.53 20.54 0.5K
11:28 20.54 20.55 20.54 20.55 0.2K
11:29 20.59 20.59 20.59 20.59 0.3K
11:30 20.56 20.63 20.56 20.63 3.9K
11:31 20.63 20.63 20.63 20.63 1.2K
11:32 20.72 20.72 20.66 20.70 0.6K
11:33 20.67 20.67 20.62 20.62 2.3K
11:34 20.63 20.64 20.63 20.64 0.5K
11:35 20.63 20.64 20.63 20.64 0.7K
11:36 20.64 20.64 20.64 20.64 0.2K
11:37 20.64 20.64 20.52 20.52 3.2K
11:38 20.52 20.57 20.52 20.57 1.2K
11:39 20.57 20.57 20.57 20.57 0.5K
11:40 20.57 20.60 20.57 20.60 0.6K
11:41 20.60 20.60 20.60 20.60 3.3K
11:42 20.60 20.60 20.55 20.55 5.9K
11:43 20.55 20.56 20.55 20.56 4.0K
11:44 20.56 20.56 20.55 20.55 4.9K
11:45 20.55 20.55 20.55 20.55 1.6K
11:46 20.55 20.61 20.55 20.61 2.4K
11:47 20.69 20.73 20.69 20.73 0.7K
11:48 20.73 20.73 20.73 20.73 0.6K
11:49 20.73 20.73 20.73 20.73 0.0K
11:50 20.73 20.73 20.73 20.73 0.9K
11:51 20.76 20.76 20.73 20.74 1.3K
11:52 20.74 20.74 20.74 20.74 0.1K
11:53 20.73 20.88 20.73 20.88 3.7K
11:54 20.88 20.88 20.84 20.84 0.5K
11:55 20.82 20.82 20.82 20.82 2.6K
11:56 20.82 20.82 20.82 20.82 0.0K
11:57 20.82 20.82 20.82 20.82 0.1K
11:58 20.82 20.82 20.82 20.82 0.2K
11:59 20.82 20.82 20.77 20.77 0.3K
12:00 20.82 20.82 20.77 20.77 0.4K
12:01 20.76 20.78 20.75 20.75 1.3K
12:02 20.72 20.75 20.72 20.73 1.8K
12:03 20.73 20.80 20.73 20.74 1.2K
12:04 20.72 20.72 20.72 20.72 0.3K
12:05 20.72 20.72 20.72 20.72 0.0K
12:06 20.73 20.73 20.73 20.73 0.5K
12:07 20.73 20.73 20.73 20.73 0.2K
12:08 20.71 20.71 20.71 20.71 1.1K
12:09 20.73 20.87 20.73 20.87 8.6K
12:10 20.87 20.93 20.86 20.90 0.7K
12:11 20.90 20.95 20.90 20.95 0.4K
12:12 20.93 20.96 20.93 20.96 0.3K
12:13 20.96 20.96 20.90 20.90 0.9K
12:14 20.92 20.92 20.92 20.92 0.8K
12:15 20.92 20.92 20.92 20.92 0.0K
12:16 20.89 20.89 20.89 20.89 0.6K
12:17 20.89 20.89 20.89 20.89 0.0K
12:18 20.89 20.89 20.89 20.89 0.0K
12:19 20.89 20.89 20.89 20.89 0.1K
12:20 20.89 20.89 20.88 20.88 0.2K
12:21 20.85 20.85 20.85 20.85 0.1K
12:22 20.85 20.85 20.83 20.83 1.2K
12:23 20.83 20.83 20.83 20.83 0.1K
12:24 20.83 20.83 20.83 20.83 0.1K
12:25 20.83 20.83 20.83 20.83 0.0K
12:26 20.77 20.77 20.77 20.77 1.7K
12:27 20.77 20.77 20.77 20.77 0.3K
12:28 20.77 20.77 20.77 20.77 0.0K
12:29 20.77 20.77 20.77 20.77 0.5K
12:30 20.77 20.77 20.77 20.77 0.3K
12:31 20.77 20.99 20.77 20.99 2.7K
12:32 20.99 20.99 20.99 20.99 0.1K
12:33 20.96 20.96 20.96 20.96 0.2K
12:34 20.96 20.96 20.96 20.96 0.0K
12:35 20.96 20.96 20.96 20.96 0.7K
12:36 20.96 20.96 20.96 20.96 0.1K
12:37 20.97 21.05 20.97 21.03 2.2K
12:38 21.03 21.03 21.03 21.03 0.0K
12:39 21.03 21.03 21.03 21.03 0.2K
12:40 21.01 21.01 21.01 21.01 0.6K
12:41 21.02 21.02 21.02 21.02 0.1K
12:42 21.02 21.02 21.01 21.02 1.1K
12:43 21.02 21.02 21.02 21.02 0.0K
12:44 21.02 21.02 21.02 21.02 0.0K
12:45 21.02 21.02 21.02 21.02 0.0K
12:46 21.02 21.02 21.02 21.02 0.0K
12:47 21.05 21.05 21.05 21.05 0.3K
12:48 21.05 21.05 21.05 21.05 0.0K
12:49 21.05 21.05 21.05 21.05 0.3K
12:50 21.04 21.04 21.04 21.04 0.6K
12:51 21.04 21.04 21.04 21.04 0.1K
12:52 21.04 21.04 20.99 21.00 1.1K
12:53 21.00 21.00 21.00 21.00 0.3K
12:54 21.00 21.00 20.97 20.98 0.8K
12:55 20.98 20.98 20.98 20.98 0.1K
12:56 20.98 20.98 20.94 20.94 0.6K
12:57 20.94 20.94 20.94 20.94 0.1K
12:58 20.94 20.94 20.91 20.91 0.2K
12:59 20.91 20.91 20.91 20.91 0.0K
13:00 20.95 20.95 20.95 20.95 0.1K
13:01 20.95 20.96 20.95 20.96 1.1K
13:02 20.97 20.97 20.96 20.96 2.1K
13:03 20.96 20.96 20.96 20.96 0.0K
13:04 20.96 21.03 20.96 21.03 3.0K
13:05 21.03 21.03 21.03 21.03 0.3K
13:06 21.03 21.03 21.03 21.03 0.0K
13:07 21.03 21.03 21.03 21.03 0.0K
13:08 21.03 21.03 21.03 21.03 0.0K
13:09 21.03 21.03 21.03 21.03 0.0K
13:10 21.03 21.03 21.03 21.03 0.3K
13:11 21.03 21.03 20.98 20.98 1.0K
13:12 20.98 20.98 20.98 20.98 0.0K
13:13 20.98 20.98 20.98 20.98 0.1K
13:14 21.01 21.01 21.01 21.01 0.1K
13:15 21.01 21.01 20.91 20.91 0.8K
13:16 20.91 20.91 20.91 20.91 0.2K
13:17 20.91 20.91 20.91 20.91 0.0K
13:18 20.91 20.91 20.88 20.88 0.2K
13:19 20.88 20.88 20.80 20.80 0.6K
13:20 20.80 20.80 20.78 20.78 0.3K
13:21 20.78 20.78 20.77 20.77 0.3K
13:22 20.77 20.77 20.77 20.77 0.9K
13:23 20.77 20.77 20.77 20.77 0.1K
13:24 20.69 20.80 20.69 20.80 1.0K
13:25 20.80 20.80 20.80 20.80 0.1K
13:26 20.80 20.80 20.79 20.79 1.1K
13:27 20.79 20.80 20.79 20.80 1.2K
13:28 20.80 20.80 20.74 20.74 1.8K
13:29 20.80 20.80 20.80 20.80 0.1K
13:30 20.80 20.80 20.80 20.80 0.0K
13:31 20.80 20.80 20.80 20.80 0.0K
13:32 20.80 20.80 20.73 20.73 8.9K
13:33 20.73 20.73 20.73 20.73 0.0K
13:34 20.73 20.73 20.73 20.73 0.0K
13:35 20.69 20.69 20.69 20.69 0.3K
13:36 20.69 20.69 20.69 20.69 0.2K
13:37 20.69 20.69 20.69 20.69 0.3K
13:38 20.69 20.71 20.69 20.71 2.5K
13:39 20.71 20.72 20.70 20.70 0.4K
13:40 20.70 20.70 20.70 20.70 2.3K
13:41 20.69 20.79 20.69 20.79 4.2K
13:42 20.83 20.83 20.83 20.83 0.7K
13:43 20.84 20.84 20.84 20.84 0.3K
13:44 20.84 20.88 20.84 20.88 0.3K
13:45 20.88 20.88 20.88 20.88 0.1K
13:46 20.87 20.87 20.87 20.87 1.3K
13:47 20.86 20.86 20.85 20.85 3.8K
13:48 20.85 20.85 20.85 20.85 0.3K
13:49 20.85 20.85 20.85 20.85 0.1K
13:50 20.85 20.85 20.83 20.83 0.1K
13:51 20.83 20.83 20.83 20.83 0.0K
13:52 20.85 20.88 20.85 20.88 0.6K
13:53 20.88 20.88 20.85 20.86 0.4K
13:54 20.86 20.86 20.86 20.86 0.4K
13:55 20.86 20.86 20.86 20.86 0.2K
13:56 20.86 20.86 20.84 20.84 0.2K
13:57 20.84 20.87 20.84 20.87 0.2K
13:58 20.87 20.87 20.87 20.87 0.3K
13:59 20.87 20.87 20.87 20.87 0.0K
14:00 20.87 20.87 20.75 20.77 2.7K
14:01 20.77 20.77 20.74 20.75 0.5K
14:02 20.75 20.75 20.75 20.75 0.0K
14:03 20.75 20.80 20.75 20.76 0.4K
14:04 20.74 20.77 20.74 20.77 0.4K
14:05 20.77 20.77 20.77 20.77 0.1K
14:06 20.77 20.77 20.77 20.77 0.1K
14:07 20.74 20.74 20.74 20.74 0.2K
14:08 20.74 20.77 20.74 20.77 0.7K
14:09 20.77 20.77 20.77 20.77 0.2K
14:10 20.77 20.77 20.77 20.77 0.0K
14:11 20.74 20.74 20.74 20.74 0.3K
14:12 20.74 20.78 20.74 20.75 0.9K
14:13 20.75 20.75 20.75 20.75 0.1K
14:14 20.75 20.75 20.75 20.75 0.1K
14:15 20.77 20.77 20.77 20.77 0.2K
14:16 20.72 20.72 20.72 20.72 0.9K
14:17 20.72 20.72 20.68 20.68 0.7K
14:18 20.68 20.68 20.68 20.68 0.4K
14:19 20.68 20.68 20.68 20.68 0.5K
14:20 20.68 20.73 20.68 20.73 12.6K
14:21 20.73 20.73 20.73 20.73 0.4K
14:22 20.73 20.73 20.68 20.68 1.0K
14:23 20.68 20.68 20.68 20.68 0.0K
14:24 20.68 20.68 20.63 20.63 2.6K
14:25 20.63 20.63 20.59 20.61 0.4K
14:26 20.61 20.61 20.61 20.61 0.0K
14:27 20.61 20.61 20.61 20.61 0.0K
14:28 20.61 20.66 20.61 20.66 0.2K
14:29 20.66 20.66 20.66 20.66 0.0K
14:30 20.66 20.66 20.66 20.66 0.0K
14:31 20.66 20.66 20.66 20.66 0.2K
14:32 20.64 20.66 20.64 20.66 0.8K
14:33 20.66 20.66 20.63 20.63 0.6K
14:34 20.63 20.63 20.57 20.58 4.1K
14:35 20.58 20.60 20.58 20.60 1.6K
14:36 20.63 20.63 20.62 20.62 0.8K
14:37 20.62 20.62 20.62 20.62 0.3K
14:38 20.62 20.62 20.62 20.62 0.3K
14:39 20.62 20.62 20.61 20.62 0.3K
14:40 20.62 20.62 20.62 20.62 0.3K
14:41 20.62 20.69 20.62 20.69 4.4K
14:42 20.70 20.70 20.70 20.70 0.2K
14:43 20.70 20.73 20.70 20.73 1.0K
14:44 20.73 20.73 20.73 20.73 0.0K
14:45 20.73 20.73 20.73 20.73 0.1K
14:46 20.73 20.74 20.73 20.74 0.2K
14:47 20.74 20.74 20.59 20.59 2.0K
14:48 20.59 20.59 20.59 20.59 0.2K
14:49 20.59 20.59 20.59 20.59 0.3K
14:50 20.69 20.69 20.69 20.69 1.6K
14:51 20.69 20.69 20.69 20.69 0.1K
14:52 20.69 20.69 20.68 20.68 0.1K
14:53 20.68 20.68 20.68 20.68 0.6K
14:54 20.68 20.69 20.68 20.69 0.3K
14:55 20.69 20.69 20.69 20.69 0.1K
14:56 20.69 20.69 20.69 20.69 0.2K
14:57 20.69 20.69 20.67 20.67 0.3K
14:58 20.67 20.67 20.67 20.67 0.5K
14:59 20.67 20.67 20.67 20.67 0.0K
15:00 20.67 20.67 20.63 20.63 2.7K
15:01 20.63 20.65 20.63 20.65 0.7K
15:02 20.65 20.65 20.65 20.65 0.3K
15:03 20.63 20.63 20.63 20.63 0.4K
15:04 20.66 20.66 20.66 20.66 0.6K
15:05 20.66 20.70 20.66 20.70 2.3K
15:06 20.70 20.70 20.70 20.70 0.0K
15:07 20.70 20.71 20.70 20.71 1.4K
15:08 20.71 20.71 20.71 20.71 0.1K
15:09 20.71 20.71 20.70 20.70 0.7K
15:10 20.70 20.70 20.69 20.69 0.5K
15:11 20.69 20.69 20.67 20.67 0.3K
15:12 20.67 20.67 20.66 20.67 0.5K
15:13 20.67 20.67 20.67 20.67 0.7K
15:14 20.67 20.71 20.66 20.71 25.8K
15:15 20.71 20.76 20.71 20.76 7.5K
15:16 20.76 20.77 20.76 20.77 0.8K
15:17 20.77 20.81 20.76 20.77 1.0K
15:18 20.82 20.82 20.76 20.76 2.5K
15:19 20.73 20.73 20.71 20.71 2.4K
15:20 20.71 20.71 20.71 20.71 0.0K
15:21 20.71 20.94 20.71 20.94 23.9K
15:22 20.95 20.99 20.95 20.99 0.7K
15:23 21.00 21.00 21.00 21.00 0.3K
15:24 21.00 21.00 20.96 20.96 0.3K
15:25 20.96 21.00 20.96 21.00 2.5K
15:26 21.00 21.00 21.00 21.00 0.7K
15:27 21.00 21.00 21.00 21.00 0.2K
15:28 21.00 21.00 21.00 21.00 1.2K
15:29 21.01 21.06 20.97 21.06 3.6K
15:30 21.06 21.06 21.06 21.06 0.7K
15:31 21.06 21.06 21.01 21.03 2.0K
15:32 21.03 21.22 21.03 21.22 6.0K
15:33 21.22 21.23 21.22 21.23 1.1K
15:34 21.23 21.23 21.23 21.23 0.8K
15:35 21.23 21.23 21.23 21.23 0.5K
15:36 21.23 21.29 21.23 21.27 1.7K
15:37 21.27 21.29 21.27 21.29 0.6K
15:38 21.26 21.27 21.26 21.27 1.3K
15:39 21.27 21.28 21.26 21.26 1.4K
15:40 21.26 21.29 21.26 21.27 2.7K
15:41 21.27 21.31 21.27 21.31 0.5K
15:42 21.36 21.36 21.31 21.31 0.8K
15:43 21.31 21.32 21.31 21.32 1.3K
15:44 21.30 21.30 21.30 21.30 0.4K
15:45 21.30 21.30 21.27 21.27 3.2K
15:46 21.27 21.27 21.19 21.19 2.2K
15:47 21.19 21.22 21.19 21.19 2.3K
15:48 21.15 21.19 21.14 21.15 1.9K
15:49 21.18 21.20 21.15 21.15 0.8K
15:50 21.18 21.21 21.15 21.15 3.8K
15:51 21.21 21.22 21.17 21.17 2.8K
15:52 21.17 21.20 21.14 21.14 2.6K
15:53 21.14 21.14 21.13 21.13 3.4K
15:54 21.11 21.12 21.09 21.09 3.3K
15:55 21.09 21.09 21.04 21.04 1.7K
15:56 21.05 21.07 21.05 21.07 3.4K
15:57 21.07 21.09 21.06 21.08 2.7K
15:58 21.05 21.06 21.04 21.06 4.5K
15:59 21.06 21.08 21.05 21.08 8.9K
16:00 21.08 21.12 21.02 21.09 46.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available