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 21.23 21.49 20.46 21.23 48.0K
09:32 21.23 21.40 21.23 21.37 0.7K
09:33 21.37 21.37 21.37 21.37 0.0K
09:34 21.37 21.37 21.16 21.16 4.0K
09:35 21.16 21.48 21.16 21.48 1.4K
09:36 21.48 21.48 21.23 21.23 3.5K
09:37 21.23 21.26 21.20 21.23 1.9K
09:38 21.36 21.36 21.36 21.36 5.4K
09:39 21.29 21.29 21.23 21.28 0.9K
09:40 21.28 21.28 21.28 21.28 0.9K
09:41 21.36 21.36 21.36 21.36 1.1K
09:42 21.36 21.36 21.36 21.36 0.3K
09:43 21.44 21.44 21.44 21.44 0.3K
09:44 21.44 21.44 21.37 21.37 0.2K
09:45 21.37 21.37 21.35 21.35 0.6K
09:46 21.42 21.42 21.42 21.42 2.1K
09:47 21.31 21.31 21.31 21.31 0.9K
09:48 21.31 21.31 21.19 21.19 0.5K
09:49 21.19 21.22 21.19 21.21 0.3K
09:50 21.21 21.21 21.21 21.21 0.0K
09:51 21.17 21.17 21.17 21.17 0.1K
09:52 21.17 21.17 21.11 21.11 0.2K
09:53 21.05 21.05 21.02 21.03 4.2K
09:54 21.03 21.03 21.02 21.02 0.9K
09:55 21.02 21.02 21.02 21.02 0.2K
09:56 21.02 21.02 21.01 21.01 0.3K
09:57 21.01 21.03 21.01 21.03 0.8K
09:58 21.03 21.03 21.03 21.03 0.0K
09:59 21.03 21.09 21.03 21.09 0.5K
10:00 21.03 21.04 21.03 21.04 0.3K
10:01 21.05 21.34 21.04 21.34 5.7K
10:02 21.34 21.34 21.34 21.34 0.4K
10:03 21.34 21.35 21.34 21.35 0.5K
10:04 21.29 21.36 21.29 21.36 0.9K
10:05 21.34 21.34 21.34 21.34 0.2K
10:06 21.34 21.34 21.33 21.33 0.4K
10:07 21.33 21.33 21.33 21.33 0.4K
10:08 21.32 21.32 21.31 21.31 0.6K
10:09 21.33 21.37 21.32 21.37 3.7K
10:10 21.37 21.37 21.37 21.37 0.1K
10:11 21.36 21.36 21.36 21.36 0.6K
10:12 21.36 21.36 21.36 21.36 0.1K
10:13 21.28 21.28 21.28 21.28 0.1K
10:14 21.36 21.36 21.27 21.27 0.6K
10:15 21.27 21.32 21.17 21.17 2.0K
10:16 21.10 21.10 21.10 21.10 0.7K
10:17 21.10 21.10 21.10 21.10 0.0K
10:18 21.20 21.20 21.20 21.20 0.2K
10:19 21.20 21.20 21.20 21.20 0.1K
10:20 21.20 21.20 21.20 21.20 0.0K
10:21 21.06 21.06 21.02 21.02 2.3K
10:22 21.02 21.02 21.02 21.02 0.0K
10:23 21.02 21.02 21.02 21.02 0.0K
10:24 21.02 21.02 21.02 21.02 0.6K
10:25 21.02 21.02 21.02 21.02 0.1K
10:26 21.02 21.02 21.02 21.02 0.0K
10:27 21.05 21.08 21.05 21.08 2.8K
10:28 21.08 21.08 21.08 21.08 0.0K
10:29 21.08 21.08 21.07 21.08 0.3K
10:30 21.08 21.08 21.08 21.08 0.0K
10:31 21.08 21.08 21.05 21.05 0.3K
10:32 21.05 21.09 21.01 21.09 0.3K
10:33 21.09 21.09 20.93 20.93 0.9K
10:34 20.93 20.96 20.93 20.96 0.5K
10:35 20.96 20.96 20.96 20.96 0.0K
10:36 20.96 20.96 20.96 20.96 0.1K
10:37 20.96 20.96 20.87 20.87 1.0K
10:38 20.87 20.87 20.86 20.86 3.4K
10:39 20.96 20.96 20.84 20.88 2.0K
10:40 20.88 20.88 20.88 20.88 0.1K
10:41 20.76 20.76 20.76 20.76 0.2K
10:42 20.76 20.85 20.76 20.85 0.4K
10:43 20.85 20.85 20.76 20.76 0.5K
10:44 20.76 20.83 20.76 20.76 0.6K
10:45 20.82 20.82 20.82 20.82 0.6K
10:46 20.82 20.86 20.82 20.86 0.6K
10:47 20.86 20.86 20.86 20.86 0.0K
10:48 20.86 20.86 20.80 20.81 1.4K
10:49 20.78 20.92 20.78 20.85 10.6K
10:50 20.85 20.97 20.85 20.97 4.1K
10:51 20.97 21.02 20.94 20.94 3.1K
10:52 20.94 20.94 20.90 20.90 0.8K
10:53 20.90 20.90 20.86 20.86 0.2K
10:54 20.86 20.86 20.86 20.86 0.3K
10:55 20.86 20.92 20.86 20.92 0.4K
10:56 20.92 20.92 20.92 20.92 0.0K
10:57 20.94 20.95 20.94 20.95 0.4K
10:58 20.95 20.95 20.95 20.95 0.2K
10:59 20.95 20.95 20.95 20.95 0.2K
11:00 20.95 20.95 20.95 20.95 0.2K
11:01 20.88 20.88 20.87 20.87 0.5K
11:02 20.84 20.87 20.84 20.87 0.5K
11:03 20.87 20.87 20.87 20.87 0.0K
11:04 20.87 20.87 20.87 20.87 0.0K
11:05 20.87 20.87 20.87 20.87 0.7K
11:06 20.87 20.87 20.85 20.85 0.3K
11:07 20.85 20.85 20.85 20.85 0.0K
11:08 20.85 20.85 20.85 20.85 0.0K
11:09 20.90 20.95 20.89 20.95 1.5K
11:10 20.95 20.96 20.88 20.88 2.9K
11:11 20.88 20.88 20.88 20.88 0.5K
11:12 20.90 20.95 20.88 20.95 1.0K
11:13 20.88 20.91 20.88 20.91 0.4K
11:14 20.93 20.93 20.93 20.93 0.1K
11:15 20.93 20.93 20.93 20.93 0.1K
11:16 20.93 20.93 20.88 20.88 0.9K
11:17 20.88 20.88 20.83 20.83 0.4K
11:18 20.83 20.83 20.80 20.80 1.5K
11:19 20.75 20.75 20.72 20.72 2.4K
11:20 20.73 20.73 20.73 20.73 0.2K
11:21 20.73 20.73 20.73 20.73 0.0K
11:22 20.71 20.71 20.71 20.71 1.7K
11:23 20.71 20.71 20.71 20.71 0.0K
11:24 20.74 20.74 20.68 20.70 1.0K
11:25 20.70 20.70 20.70 20.70 0.3K
11:26 20.70 20.70 20.70 20.70 0.0K
11:27 20.70 20.70 20.70 20.70 0.0K
11:28 20.70 20.70 20.70 20.70 0.1K
11:29 20.70 20.74 20.70 20.74 0.3K
11:30 20.74 20.74 20.74 20.74 1.7K
11:31 20.74 20.74 20.74 20.74 0.4K
11:32 20.73 20.73 20.71 20.71 0.3K
11:33 20.71 20.71 20.64 20.64 3.6K
11:34 20.61 20.69 20.61 20.62 0.8K
11:35 20.62 20.62 20.62 20.62 0.0K
11:36 20.62 20.62 20.62 20.62 0.2K
11:37 20.62 20.62 20.62 20.62 0.1K
11:38 20.62 20.74 20.62 20.74 1.1K
11:39 20.75 20.76 20.75 20.76 0.3K
11:40 20.76 20.76 20.76 20.76 0.0K
11:41 20.76 20.76 20.76 20.76 0.1K
11:42 20.70 20.75 20.70 20.75 0.4K
11:43 20.75 20.75 20.68 20.68 1.1K
11:44 20.66 20.67 20.66 20.67 7.6K
11:45 20.67 20.71 20.66 20.71 1.0K
11:46 20.71 20.71 20.71 20.71 0.0K
11:47 20.71 20.73 20.71 20.71 2.8K
11:48 20.71 20.71 20.71 20.71 0.1K
11:49 20.71 20.73 20.71 20.73 0.2K
11:50 20.73 20.75 20.67 20.69 1.2K
11:51 20.69 20.69 20.69 20.69 0.2K
11:52 20.69 20.70 20.69 20.70 0.2K
11:53 20.70 20.70 20.70 20.70 0.2K
11:54 20.70 20.70 20.70 20.70 0.0K
11:55 20.74 20.74 20.74 20.74 0.1K
11:56 20.74 20.74 20.68 20.68 0.2K
11:57 20.68 20.73 20.68 20.73 0.4K
11:58 20.78 20.78 20.78 20.78 5.8K
11:59 20.78 20.78 20.68 20.68 1.9K
12:00 20.68 20.68 20.68 20.68 0.7K
12:01 20.68 20.68 20.57 20.57 2.2K
12:02 20.57 20.57 20.57 20.57 0.5K
12:03 20.57 20.57 20.57 20.57 0.2K
12:04 20.57 20.57 20.52 20.55 1.8K
12:05 20.63 20.63 20.56 20.56 0.7K
12:06 20.56 20.56 20.56 20.56 0.0K
12:07 20.56 20.60 20.56 20.60 0.5K
12:08 20.60 20.60 20.56 20.60 2.1K
12:09 20.60 20.60 20.60 20.60 0.1K
12:10 20.60 20.60 20.60 20.60 0.2K
12:11 20.60 20.60 20.60 20.60 0.1K
12:12 20.60 20.60 20.60 20.60 0.1K
12:13 20.67 20.68 20.67 20.68 0.3K
12:14 20.63 20.63 20.63 20.63 0.5K
12:15 20.67 20.67 20.67 20.67 0.1K
12:16 20.67 20.67 20.67 20.67 0.0K
12:17 20.67 20.71 20.67 20.71 0.3K
12:18 20.71 20.74 20.63 20.74 6.7K
12:19 20.65 20.68 20.61 20.62 1.6K
12:20 20.55 20.60 20.55 20.60 8.3K
12:21 20.60 20.60 20.60 20.60 0.6K
12:22 20.61 20.61 20.61 20.61 1.1K
12:23 20.61 20.61 20.61 20.61 0.6K
12:24 20.61 20.61 20.61 20.61 0.5K
12:25 20.64 20.64 20.63 20.63 3.7K
12:26 20.63 20.63 20.63 20.63 0.0K
12:27 20.63 20.66 20.63 20.64 0.5K
12:28 20.64 20.64 20.64 20.64 0.5K
12:29 20.64 20.64 20.64 20.64 0.1K
12:30 20.64 20.64 20.64 20.64 0.4K
12:31 20.64 20.66 20.63 20.63 2.2K
12:32 20.63 20.63 20.63 20.63 0.4K
12:33 20.63 20.63 20.53 20.53 0.8K
12:34 20.53 20.57 20.53 20.57 0.1K
12:35 20.57 20.57 20.57 20.57 0.0K
12:36 20.57 20.57 20.52 20.53 6.3K
12:37 20.53 20.53 20.47 20.47 0.8K
12:38 20.47 20.47 20.47 20.47 0.2K
12:39 20.47 20.54 20.47 20.54 0.3K
12:40 20.54 20.54 20.54 20.54 0.0K
12:41 20.54 20.54 20.54 20.54 0.1K
12:42 20.47 20.47 20.43 20.43 0.3K
12:43 20.43 20.47 20.43 20.43 0.7K
12:44 20.43 20.43 20.43 20.43 0.0K
12:45 20.47 20.47 20.47 20.47 1.1K
12:46 20.47 20.51 20.43 20.51 0.5K
12:47 20.50 20.50 20.50 20.50 0.6K
12:48 20.50 20.50 20.50 20.50 0.1K
12:49 20.51 20.51 20.50 20.50 1.6K
12:50 20.50 20.50 20.47 20.47 0.8K
12:51 20.47 20.47 20.47 20.47 0.1K
12:52 20.51 20.52 20.51 20.52 0.9K
12:53 20.52 20.52 20.46 20.48 0.4K
12:54 20.48 20.48 20.47 20.47 0.3K
12:55 20.47 20.47 20.47 20.47 0.1K
12:56 20.44 20.44 20.44 20.44 0.2K
12:57 20.44 20.44 20.43 20.43 0.4K
12:58 20.43 20.43 20.43 20.43 0.0K
12:59 20.37 20.37 20.37 20.37 2.8K
13:00 20.37 20.37 20.37 20.37 0.2K
13:01 20.37 20.37 20.37 20.37 0.0K
13:02 20.39 20.39 20.36 20.39 1.6K
13:03 20.41 20.41 20.41 20.41 2.1K
13:04 20.41 20.42 20.41 20.42 0.1K
13:05 20.42 20.42 20.39 20.39 1.0K
13:06 20.41 20.41 20.41 20.41 0.3K
13:07 20.41 20.41 20.41 20.41 0.0K
13:08 20.41 20.41 20.41 20.41 0.2K
13:09 20.41 20.41 20.41 20.41 0.2K
13:10 20.41 20.41 20.41 20.41 0.1K
13:11 20.42 20.42 20.42 20.42 0.2K
13:12 20.42 20.43 20.39 20.39 0.4K
13:13 20.39 20.42 20.39 20.42 0.2K
13:14 20.42 20.42 20.42 20.42 0.3K
13:15 20.42 20.46 20.42 20.46 7.0K
13:16 20.46 20.46 20.44 20.44 0.3K
13:17 20.44 20.44 20.44 20.44 0.0K
13:18 20.44 20.44 20.44 20.44 0.0K
13:19 20.47 20.47 20.47 20.47 0.8K
13:20 20.47 20.47 20.47 20.47 0.0K
13:21 20.47 20.47 20.47 20.47 0.1K
13:22 20.43 20.43 20.43 20.43 0.4K
13:23 20.43 20.48 20.43 20.48 0.3K
13:24 20.48 20.48 20.48 20.48 0.2K
13:25 20.48 20.48 20.48 20.48 0.4K
13:26 20.48 20.48 20.41 20.41 0.5K
13:27 20.41 20.41 20.41 20.41 0.0K
13:28 20.41 20.43 20.41 20.43 0.2K
13:29 20.39 20.39 20.39 20.39 1.4K
13:30 20.39 20.39 20.39 20.39 0.1K
13:31 20.39 20.39 20.39 20.39 0.0K
13:32 20.39 20.39 20.33 20.33 0.5K
13:33 20.33 20.33 20.31 20.31 0.2K
13:34 20.31 20.33 20.31 20.31 0.8K
13:35 20.31 20.31 20.31 20.31 0.1K
13:36 20.31 20.35 20.31 20.35 0.3K
13:37 20.35 20.35 20.35 20.35 0.0K
13:38 20.35 20.35 20.33 20.35 0.7K
13:39 20.30 20.30 20.30 20.30 1.5K
13:40 20.30 20.30 20.30 20.30 3.9K
13:41 20.30 20.30 20.30 20.30 0.1K
13:42 20.30 20.33 20.30 20.33 0.4K
13:43 20.30 20.30 20.30 20.30 0.2K
13:44 20.30 20.30 20.27 20.30 0.2K
13:45 20.30 20.30 20.26 20.26 0.7K
13:46 20.26 20.26 20.26 20.26 0.2K
13:47 20.28 20.29 20.28 20.29 1.3K
13:48 20.29 20.29 20.29 20.29 0.1K
13:49 20.29 20.30 20.28 20.28 0.8K
13:50 20.28 20.28 20.25 20.25 0.3K
13:51 20.25 20.25 20.23 20.23 4.4K
13:52 20.23 20.23 20.23 20.23 0.2K
13:53 20.23 20.28 20.23 20.28 0.1K
13:54 20.28 20.28 20.28 20.28 0.1K
13:55 20.21 20.21 20.21 20.21 0.5K
13:56 20.21 20.23 20.21 20.21 0.5K
13:57 20.21 20.21 20.21 20.21 0.5K
13:58 20.21 20.21 20.21 20.21 0.0K
13:59 20.21 20.21 20.16 20.16 0.9K
14:00 20.16 20.18 20.15 20.18 0.7K
14:01 20.18 20.18 20.16 20.16 0.1K
14:02 20.16 20.17 20.16 20.17 0.2K
14:03 20.17 20.17 20.11 20.11 4.1K
14:04 20.11 20.11 20.10 20.10 0.3K
14:05 20.10 20.11 20.10 20.11 0.9K
14:06 20.09 20.09 20.06 20.06 1.3K
14:07 20.06 20.06 20.06 20.06 1.1K
14:08 20.08 20.08 20.08 20.08 0.2K
14:09 20.07 20.07 20.05 20.05 0.8K
14:10 20.05 20.05 20.05 20.05 0.2K
14:11 20.05 20.05 20.01 20.02 2.6K
14:12 20.02 20.05 20.00 20.00 12.1K
14:13 20.00 20.06 20.00 20.06 2.0K
14:14 20.05 20.05 20.05 20.05 1.0K
14:15 20.05 20.05 20.05 20.05 0.0K
14:16 20.05 20.05 20.00 20.00 1.9K
14:17 20.00 20.00 19.93 19.93 3.4K
14:18 19.93 19.99 19.93 19.99 0.3K
14:19 19.99 20.00 19.94 20.00 0.4K
14:20 20.00 20.00 19.98 19.98 0.7K
14:21 19.98 20.01 19.98 20.01 3.8K
14:22 20.01 20.04 20.01 20.04 6.4K
14:23 20.04 20.05 20.04 20.05 1.5K
14:24 20.05 20.05 20.02 20.02 0.7K
14:25 20.02 20.02 19.94 19.97 2.6K
14:26 19.99 19.99 19.90 19.93 2.6K
14:27 19.93 19.95 19.92 19.95 1.9K
14:28 19.95 19.95 19.87 19.90 1.6K
14:29 19.90 19.90 19.90 19.90 0.1K
14:30 19.90 19.90 19.87 19.87 0.3K
14:31 19.85 19.85 19.85 19.85 2.3K
14:32 19.89 19.89 19.89 19.89 0.4K
14:33 19.89 19.89 19.86 19.86 0.7K
14:34 19.86 19.92 19.86 19.92 0.7K
14:35 19.92 19.92 19.92 19.92 0.0K
14:36 19.92 19.93 19.91 19.93 0.5K
14:37 19.93 19.99 19.93 19.99 2.8K
14:38 19.99 19.99 19.98 19.98 0.2K
14:39 19.98 19.98 19.98 19.98 0.0K
14:40 19.98 19.98 19.96 19.96 1.8K
14:41 19.98 19.98 19.96 19.96 1.4K
14:42 19.94 19.94 19.94 19.94 0.2K
14:43 19.94 19.98 19.94 19.96 3.9K
14:44 19.96 19.96 19.95 19.95 1.1K
14:45 19.95 19.95 19.86 19.86 2.1K
14:46 19.86 19.90 19.86 19.89 1.5K
14:47 19.81 19.81 19.81 19.81 3.8K
14:48 19.82 19.82 19.77 19.79 3.3K
14:49 19.79 19.79 19.74 19.74 1.2K
14:50 19.74 19.75 19.74 19.75 0.8K
14:51 19.75 19.75 19.71 19.71 0.3K
14:52 19.71 19.75 19.71 19.74 5.6K
14:53 19.74 19.74 19.73 19.73 0.4K
14:54 19.70 19.77 19.70 19.73 2.5K
14:55 19.74 19.80 19.74 19.80 1.9K
14:56 19.80 19.80 19.80 19.80 1.1K
14:57 19.80 19.80 19.73 19.73 1.3K
14:58 19.73 19.73 19.73 19.73 0.4K
14:59 19.73 19.77 19.73 19.74 2.1K
15:00 19.74 19.75 19.74 19.75 0.2K
15:01 19.72 19.72 19.72 19.72 1.0K
15:02 19.72 19.76 19.72 19.76 2.3K
15:03 19.74 19.74 19.70 19.70 2.3K
15:04 19.70 19.70 19.65 19.66 1.9K
15:05 19.66 19.66 19.66 19.66 0.3K
15:06 19.66 19.70 19.66 19.70 0.5K
15:07 19.67 19.71 19.67 19.71 0.8K
15:08 19.71 19.71 19.67 19.71 7.3K
15:09 19.66 19.73 19.66 19.73 7.5K
15:10 19.73 19.75 19.73 19.75 0.4K
15:11 19.75 19.75 19.75 19.75 0.7K
15:12 19.75 19.75 19.75 19.75 0.6K
15:13 19.75 19.77 19.75 19.77 1.3K
15:14 19.77 19.81 19.77 19.81 0.8K
15:15 19.81 19.81 19.79 19.79 0.4K
15:16 19.79 19.79 19.79 19.79 5.0K
15:17 19.79 19.79 19.74 19.74 2.3K
15:18 19.74 19.74 19.74 19.74 0.4K
15:19 19.73 19.73 19.71 19.71 3.7K
15:20 19.71 19.76 19.71 19.76 1.2K
15:21 19.76 19.76 19.68 19.69 7.7K
15:22 19.73 19.73 19.73 19.73 0.8K
15:23 19.73 19.74 19.73 19.74 1.5K
15:24 19.74 19.75 19.74 19.75 1.1K
15:25 19.75 19.84 19.75 19.84 2.7K
15:26 19.84 19.84 19.84 19.84 0.5K
15:27 19.82 19.82 19.80 19.80 0.9K
15:28 19.80 19.86 19.80 19.86 2.3K
15:29 19.86 19.86 19.82 19.82 0.8K
15:30 19.82 19.82 19.78 19.78 1.0K
15:31 19.78 19.82 19.71 19.82 29.1K
15:32 19.85 19.85 19.81 19.83 1.6K
15:33 19.83 19.83 19.83 19.83 1.2K
15:34 19.83 19.83 19.82 19.82 2.1K
15:35 19.82 19.82 19.77 19.77 1.1K
15:36 19.76 19.76 19.75 19.76 2.1K
15:37 19.74 19.75 19.71 19.75 5.6K
15:38 19.81 19.81 19.81 19.81 0.9K
15:39 19.81 19.81 19.77 19.77 0.3K
15:40 19.78 19.78 19.76 19.76 1.1K
15:41 19.75 19.76 19.75 19.76 2.2K
15:42 19.76 19.82 19.76 19.82 1.8K
15:43 19.83 19.83 19.79 19.81 2.2K
15:44 19.80 19.81 19.80 19.81 1.6K
15:45 19.81 19.85 19.80 19.80 5.8K
15:46 19.80 19.84 19.80 19.84 18.3K
15:47 19.85 19.86 19.85 19.86 1.4K
15:48 19.82 19.83 19.80 19.83 7.7K
15:49 19.81 19.81 19.81 19.81 5.8K
15:50 19.81 19.88 19.81 19.88 3.0K
15:51 19.88 19.88 19.86 19.87 4.7K
15:52 19.85 19.85 19.84 19.84 4.7K
15:53 19.86 19.87 19.83 19.83 6.5K
15:54 19.87 19.87 19.77 19.77 11.6K
15:55 19.77 19.77 19.77 19.77 5.6K
15:56 19.78 19.86 19.78 19.86 32.2K
15:57 19.82 19.89 19.82 19.86 11.6K
15:58 19.84 19.85 19.83 19.85 18.9K
15:59 19.83 19.86 19.80 19.80 22.8K
16:00 19.81 20.00 19.71 19.88 100.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available