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 22.06 22.70 22.00 22.17 21.4K
09:32 22.17 22.17 22.02 22.02 1.8K
09:33 21.83 21.83 21.82 21.82 1.9K
09:34 21.81 21.81 21.61 21.71 1.8K
09:35 21.50 21.62 21.36 21.36 2.2K
09:36 21.36 21.36 21.36 21.36 0.2K
09:37 21.36 21.38 21.36 21.38 1.2K
09:38 21.38 21.39 21.38 21.39 0.6K
09:39 21.36 21.36 21.35 21.35 1.9K
09:40 21.45 21.45 21.32 21.32 4.1K
09:41 21.32 21.32 21.32 21.32 0.2K
09:42 21.30 21.41 21.30 21.41 7.0K
09:43 21.41 21.41 21.40 21.40 6.3K
09:44 21.40 21.40 21.40 21.40 0.0K
09:45 21.40 21.40 21.40 21.40 0.1K
09:46 21.40 21.40 21.40 21.40 0.5K
09:47 21.40 21.57 21.40 21.57 4.6K
09:48 21.57 21.57 21.57 21.57 0.4K
09:49 21.57 21.57 21.50 21.50 0.3K
09:50 21.50 21.50 21.50 21.50 0.0K
09:51 21.50 21.59 21.50 21.50 3.0K
09:52 21.50 21.50 21.50 21.50 0.7K
09:53 21.47 21.49 21.47 21.49 4.5K
09:54 21.49 21.49 21.49 21.49 0.0K
09:55 21.32 21.32 21.32 21.32 0.2K
09:56 21.32 21.45 21.32 21.45 0.3K
09:57 21.45 21.72 21.45 21.71 6.6K
09:58 21.71 21.71 21.71 21.71 0.0K
09:59 21.71 21.71 21.71 21.71 0.4K
10:00 21.60 21.71 21.60 21.71 1.5K
10:01 21.71 21.71 21.71 21.71 0.0K
10:02 21.71 21.71 21.61 21.61 0.7K
10:03 21.61 21.61 21.61 21.61 0.0K
10:04 21.41 21.41 21.41 21.41 0.8K
10:05 21.51 21.51 21.51 21.51 0.5K
10:06 21.51 21.51 21.51 21.51 0.2K
10:07 21.51 21.52 21.51 21.52 3.4K
10:08 21.52 21.60 21.52 21.60 6.1K
10:09 21.61 21.64 21.61 21.64 0.9K
10:10 21.64 21.64 21.63 21.63 7.6K
10:11 21.63 21.63 21.63 21.63 0.3K
10:12 21.54 21.54 21.54 21.54 1.8K
10:13 21.53 21.53 21.53 21.53 0.7K
10:14 21.53 21.53 21.45 21.45 3.1K
10:15 21.35 21.35 21.30 21.30 5.3K
10:16 21.30 21.30 21.30 21.30 0.4K
10:17 21.30 21.30 21.25 21.25 1.5K
10:18 21.25 21.25 21.25 21.25 0.0K
10:19 21.25 21.25 21.25 21.25 0.9K
10:20 21.13 21.13 21.13 21.13 0.3K
10:21 21.21 21.21 21.21 21.21 0.6K
10:22 21.20 21.20 21.00 21.00 6.7K
10:23 21.00 21.00 21.00 21.00 0.2K
10:24 21.03 21.03 21.01 21.01 3.8K
10:25 21.00 21.00 20.91 20.91 2.4K
10:26 20.91 20.91 20.91 20.91 0.2K
10:27 20.88 21.00 20.88 21.00 3.9K
10:28 21.00 21.17 20.99 21.17 12.0K
10:29 21.15 21.15 21.15 21.15 8.4K
10:30 21.12 21.12 21.12 21.12 1.0K
10:31 21.12 21.12 21.08 21.08 1.2K
10:32 21.08 21.11 21.04 21.11 6.2K
10:33 21.11 21.11 21.01 21.01 1.8K
10:34 21.01 21.02 20.91 20.91 1.5K
10:35 20.91 20.91 20.91 20.91 0.0K
10:36 20.91 20.91 20.84 20.87 1.0K
10:37 20.87 20.87 20.77 20.77 1.1K
10:38 20.83 20.95 20.83 20.95 1.7K
10:39 20.95 20.96 20.94 20.94 0.7K
10:40 20.94 20.94 20.94 20.94 0.3K
10:41 20.99 20.99 20.99 20.99 1.4K
10:42 20.99 20.99 20.96 20.96 0.4K
10:43 20.98 21.00 20.78 20.88 12.6K
10:44 20.89 20.89 20.78 20.78 8.5K
10:45 20.88 20.88 20.78 20.78 8.0K
10:46 20.98 20.98 20.98 20.98 2.1K
10:47 20.78 20.78 20.78 20.78 1.7K
10:48 20.78 20.78 20.78 20.78 0.0K
10:49 20.78 20.80 20.78 20.78 1.3K
10:50 20.78 20.78 20.75 20.75 0.5K
10:51 20.75 20.75 20.71 20.72 21.7K
10:52 20.74 20.77 20.74 20.77 1.7K
10:53 20.77 20.77 20.72 20.72 2.1K
10:54 20.72 20.72 20.72 20.72 0.2K
10:55 20.65 20.77 20.65 20.75 17.5K
10:56 20.75 20.75 20.75 20.75 0.3K
10:57 20.68 20.68 20.67 20.67 4.5K
10:58 20.67 20.67 20.49 20.52 13.1K
10:59 20.49 20.57 20.48 20.57 22.9K
11:00 20.57 20.57 20.57 20.57 2.8K
11:01 20.57 20.57 20.55 20.56 0.9K
11:02 20.58 20.58 20.50 20.51 5.3K
11:03 20.51 20.54 20.47 20.54 4.1K
11:04 20.56 20.56 20.56 20.56 0.2K
11:05 20.57 20.58 20.57 20.58 0.2K
11:06 20.58 20.59 20.58 20.59 1.8K
11:07 20.59 20.59 20.51 20.59 5.3K
11:08 20.59 20.60 20.59 20.60 0.1K
11:09 20.60 20.60 20.60 20.60 0.0K
11:10 20.65 20.79 20.65 20.71 3.9K
11:11 20.71 20.71 20.68 20.68 2.3K
11:12 20.70 20.71 20.62 20.71 3.6K
11:13 20.72 20.72 20.72 20.72 1.5K
11:14 20.73 20.74 20.73 20.74 0.4K
11:15 20.73 20.73 20.69 20.69 0.2K
11:16 20.69 20.69 20.69 20.69 0.0K
11:17 20.69 20.69 20.69 20.69 0.3K
11:18 20.69 20.69 20.69 20.69 0.0K
11:19 20.69 20.69 20.67 20.67 0.2K
11:20 20.67 20.74 20.67 20.67 1.6K
11:21 20.68 20.68 20.53 20.53 1.8K
11:22 20.61 20.61 20.61 20.61 0.2K
11:23 20.52 20.53 20.52 20.53 0.5K
11:24 20.53 20.53 20.50 20.50 1.9K
11:25 20.50 20.50 20.50 20.50 0.0K
11:26 20.50 20.50 20.50 20.50 0.1K
11:27 20.58 20.85 20.58 20.72 5.7K
11:28 20.72 20.72 20.72 20.72 0.0K
11:29 20.72 20.72 20.72 20.72 0.0K
11:30 20.72 20.72 20.72 20.72 0.1K
11:31 20.72 20.72 20.72 20.72 0.2K
11:32 20.72 20.72 20.72 20.72 0.0K
11:33 20.83 20.83 20.83 20.83 0.4K
11:34 20.83 20.83 20.83 20.83 0.1K
11:35 20.83 20.83 20.83 20.83 0.0K
11:36 20.86 20.86 20.85 20.85 1.6K
11:37 20.85 20.89 20.85 20.87 1.4K
11:38 20.84 20.84 20.83 20.83 1.9K
11:39 20.83 20.83 20.79 20.79 0.9K
11:40 20.79 20.82 20.79 20.82 1.1K
11:41 20.83 20.95 20.83 20.95 1.6K
11:42 20.91 20.91 20.91 20.91 0.2K
11:43 20.94 20.98 20.94 20.98 2.9K
11:44 20.98 21.04 20.98 21.04 0.2K
11:45 21.09 21.12 21.09 21.12 8.8K
11:46 21.12 21.12 21.12 21.12 1.9K
11:47 21.10 21.12 21.10 21.12 4.2K
11:48 21.12 21.17 21.12 21.17 0.6K
11:49 21.17 21.17 21.08 21.08 1.4K
11:50 21.13 21.13 21.13 21.13 0.1K
11:51 21.19 21.19 21.19 21.19 0.1K
11:52 21.19 21.19 21.19 21.19 0.0K
11:53 21.09 21.09 21.09 21.09 0.6K
11:54 21.09 21.10 21.09 21.10 0.3K
11:55 21.17 21.23 21.17 21.23 2.7K
11:56 21.23 21.26 21.18 21.26 1.3K
11:57 21.26 21.34 21.26 21.34 4.9K
11:58 21.35 21.44 21.35 21.44 6.2K
11:59 21.44 21.48 21.44 21.48 10.5K
12:00 21.44 21.45 21.44 21.45 7.0K
12:01 21.45 21.54 21.45 21.54 0.3K
12:02 21.62 21.62 21.62 21.62 0.1K
12:03 21.62 21.62 21.48 21.48 0.3K
12:04 21.48 21.53 21.48 21.53 0.7K
12:05 21.53 21.53 21.49 21.49 0.4K
12:06 21.57 21.57 21.57 21.57 0.1K
12:07 21.57 21.57 21.46 21.54 0.3K
12:08 21.46 21.58 21.46 21.58 0.4K
12:09 21.50 21.54 21.48 21.48 1.2K
12:10 21.59 21.59 21.55 21.55 0.7K
12:11 21.55 21.65 21.55 21.65 1.1K
12:12 21.63 21.63 21.60 21.63 1.2K
12:13 21.63 21.63 21.52 21.52 4.0K
12:14 21.51 21.51 21.46 21.46 6.1K
12:15 21.46 21.46 21.46 21.46 0.2K
12:16 21.46 21.62 21.46 21.62 5.3K
12:17 21.62 21.62 21.59 21.59 9.2K
12:18 21.58 21.61 21.58 21.61 5.6K
12:19 21.61 21.67 21.61 21.67 0.7K
12:20 21.67 21.67 21.67 21.67 0.1K
12:21 21.67 21.67 21.67 21.67 0.1K
12:22 21.67 21.67 21.63 21.63 0.1K
12:23 21.63 21.69 21.58 21.69 1.5K
12:24 21.66 21.66 21.58 21.58 10.3K
12:25 21.58 21.58 21.55 21.55 4.1K
12:26 21.54 21.62 21.54 21.62 1.2K
12:27 21.58 21.58 21.58 21.58 0.3K
12:28 21.54 21.59 21.54 21.56 1.0K
12:29 21.56 21.78 21.56 21.78 1.6K
12:30 21.78 21.78 21.78 21.78 0.1K
12:31 21.66 21.66 21.59 21.63 2.2K
12:32 21.63 21.67 21.63 21.67 0.4K
12:33 21.67 21.70 21.67 21.70 0.5K
12:34 21.70 21.70 21.55 21.55 4.4K
12:35 21.55 21.58 21.55 21.58 0.6K
12:36 21.58 21.58 21.58 21.58 0.1K
12:37 21.58 21.68 21.58 21.68 1.7K
12:38 21.68 21.69 21.68 21.69 0.3K
12:39 21.69 21.69 21.63 21.63 0.3K
12:40 21.63 21.63 21.60 21.60 1.6K
12:41 21.60 21.60 21.60 21.60 0.1K
12:42 21.60 21.60 21.60 21.60 0.4K
12:43 21.60 21.60 21.50 21.57 3.8K
12:44 21.64 21.64 21.56 21.60 3.8K
12:45 21.58 21.58 21.56 21.58 1.8K
12:46 21.58 21.63 21.58 21.63 1.0K
12:47 21.63 21.63 21.63 21.63 0.2K
12:48 21.60 21.60 21.60 21.60 0.4K
12:49 21.60 21.60 21.60 21.60 0.4K
12:50 21.60 21.60 21.60 21.60 0.1K
12:51 21.60 21.60 21.51 21.51 1.0K
12:52 21.51 21.51 21.51 21.51 0.0K
12:53 21.46 21.53 21.46 21.53 1.6K
12:54 21.53 21.54 21.53 21.54 0.5K
12:55 21.54 21.64 21.54 21.62 0.7K
12:56 21.62 21.74 21.62 21.74 2.7K
12:57 21.74 21.74 21.66 21.66 1.9K
12:58 21.66 21.66 21.60 21.61 1.0K
12:59 21.61 21.61 21.58 21.58 0.5K
13:00 21.58 21.60 21.52 21.58 2.4K
13:01 21.58 21.63 21.58 21.63 2.0K
13:02 21.63 21.63 21.63 21.63 0.0K
13:03 21.63 21.63 21.63 21.63 0.0K
13:04 21.57 21.57 21.57 21.57 0.1K
13:05 21.57 21.57 21.57 21.57 0.0K
13:06 21.57 21.57 21.56 21.57 0.6K
13:07 21.58 21.58 21.58 21.58 0.1K
13:08 21.58 21.58 21.58 21.58 0.0K
13:09 21.58 21.78 21.58 21.78 4.3K
13:10 21.76 21.76 21.76 21.76 0.2K
13:11 21.76 21.76 21.76 21.76 0.0K
13:12 21.76 21.80 21.76 21.80 1.1K
13:13 21.80 21.89 21.78 21.89 1.4K
13:14 21.88 21.88 21.88 21.88 0.1K
13:15 21.88 21.88 21.88 21.88 0.0K
13:16 21.88 21.88 21.88 21.88 0.2K
13:17 21.88 21.88 21.79 21.79 3.0K
13:18 21.79 21.79 21.65 21.65 2.1K
13:19 21.69 21.69 21.65 21.65 0.2K
13:20 21.65 21.66 21.65 21.66 0.1K
13:21 21.66 21.71 21.66 21.66 0.7K
13:22 21.67 21.67 21.67 21.67 0.2K
13:23 21.68 21.68 21.68 21.68 0.4K
13:24 21.70 21.70 21.67 21.67 0.6K
13:25 21.67 21.67 21.67 21.67 0.0K
13:26 21.67 21.67 21.66 21.66 0.6K
13:27 21.66 21.66 21.66 21.66 0.1K
13:28 21.66 21.66 21.66 21.66 0.1K
13:29 21.66 21.67 21.66 21.67 0.1K
13:30 21.67 21.67 21.67 21.67 0.2K
13:31 21.67 21.67 21.67 21.67 0.0K
13:32 21.67 21.72 21.67 21.72 1.3K
13:33 21.72 21.73 21.72 21.73 1.4K
13:34 21.68 21.68 21.68 21.68 0.4K
13:35 21.68 21.68 21.68 21.68 0.0K
13:36 21.68 21.72 21.68 21.72 0.4K
13:37 21.72 21.72 21.66 21.66 1.2K
13:38 21.69 21.69 21.69 21.69 0.8K
13:39 21.69 21.70 21.69 21.70 0.6K
13:40 21.70 21.70 21.70 21.70 0.8K
13:41 21.70 21.70 21.65 21.65 0.9K
13:42 21.65 21.66 21.65 21.66 1.8K
13:43 21.65 21.65 21.65 21.65 0.3K
13:44 21.65 21.65 21.61 21.61 0.9K
13:45 21.61 21.61 21.60 21.60 0.8K
13:46 21.60 21.60 21.60 21.60 0.3K
13:47 21.61 21.66 21.61 21.66 1.6K
13:48 21.52 21.56 21.51 21.55 15.8K
13:49 21.55 21.55 21.50 21.51 1.0K
13:50 21.51 21.54 21.51 21.54 0.3K
13:51 21.54 21.54 21.54 21.54 2.4K
13:52 21.54 21.54 21.47 21.47 8.6K
13:53 21.51 21.51 21.51 21.51 1.4K
13:54 21.51 21.54 21.51 21.54 1.3K
13:55 21.54 21.54 21.54 21.54 0.0K
13:56 21.54 21.54 21.54 21.54 0.0K
13:57 21.54 21.54 21.49 21.49 0.5K
13:58 21.49 21.49 21.49 21.49 0.1K
13:59 21.49 21.49 21.49 21.49 0.3K
14:00 21.49 21.49 21.49 21.49 0.0K
14:01 21.49 21.53 21.49 21.53 1.4K
14:02 21.53 21.53 21.53 21.53 0.9K
14:03 21.53 21.58 21.53 21.58 0.3K
14:04 21.58 21.58 21.58 21.58 0.1K
14:05 21.58 21.58 21.54 21.54 0.4K
14:06 21.54 21.54 21.54 21.54 0.0K
14:07 21.54 21.65 21.54 21.65 1.7K
14:08 21.65 21.65 21.65 21.65 0.0K
14:09 21.67 21.67 21.67 21.67 0.5K
14:10 21.67 21.69 21.57 21.57 6.9K
14:11 21.58 21.61 21.56 21.61 4.2K
14:12 21.61 21.61 21.61 21.61 0.7K
14:13 21.56 21.59 21.56 21.59 2.9K
14:14 21.56 21.59 21.56 21.59 2.9K
14:15 21.59 21.59 21.59 21.59 0.1K
14:16 21.59 21.62 21.59 21.62 10.4K
14:17 21.62 21.62 21.62 21.62 0.0K
14:18 21.62 21.62 21.62 21.62 0.0K
14:19 21.62 21.62 21.62 21.62 0.1K
14:20 21.62 21.62 21.59 21.59 0.2K
14:21 21.59 21.59 21.59 21.59 0.4K
14:22 21.59 21.66 21.59 21.62 1.8K
14:23 21.62 21.70 21.62 21.70 1.3K
14:24 21.77 21.77 21.77 21.77 0.3K
14:25 21.77 21.77 21.72 21.72 1.9K
14:26 21.72 21.72 21.72 21.72 0.2K
14:27 21.72 21.72 21.68 21.68 2.5K
14:28 21.68 21.69 21.68 21.69 2.4K
14:29 21.69 21.69 21.69 21.69 0.0K
14:30 21.69 21.72 21.69 21.71 0.8K
14:31 21.73 21.73 21.69 21.69 1.9K
14:32 21.69 21.69 21.67 21.69 1.5K
14:33 21.74 21.74 21.70 21.70 1.7K
14:34 21.69 21.69 21.67 21.67 2.7K
14:35 21.65 21.66 21.65 21.66 1.3K
14:36 21.66 21.66 21.60 21.60 1.7K
14:37 21.60 21.67 21.60 21.67 2.8K
14:38 21.69 21.70 21.69 21.70 5.4K
14:39 21.65 21.69 21.65 21.69 4.3K
14:40 21.69 21.79 21.69 21.79 2.0K
14:41 21.79 21.80 21.79 21.80 0.5K
14:42 21.80 21.80 21.80 21.80 0.0K
14:43 21.80 21.80 21.79 21.79 0.4K
14:44 21.79 21.82 21.73 21.82 3.6K
14:45 21.82 21.85 21.65 21.85 3.3K
14:46 21.85 21.85 21.75 21.75 1.8K
14:47 21.75 21.85 21.75 21.85 0.3K
14:48 21.85 21.85 21.85 21.85 0.7K
14:49 21.85 21.85 21.85 21.85 0.9K
14:50 21.85 21.86 21.85 21.86 0.1K
14:51 21.86 21.86 21.86 21.86 0.2K
14:52 21.87 21.87 21.87 21.87 0.3K
14:53 21.92 22.01 21.92 22.01 1.5K
14:54 22.03 22.08 22.03 22.07 2.7K
14:55 22.07 22.13 22.07 22.11 2.2K
14:56 22.11 22.11 22.02 22.02 0.2K
14:57 22.02 22.05 22.02 22.05 0.1K
14:58 22.05 22.06 22.05 22.06 0.7K
14:59 22.06 22.23 21.99 22.23 5.1K
15:00 22.23 22.24 22.23 22.24 0.6K
15:01 22.33 22.33 22.33 22.33 1.5K
15:02 22.33 22.33 22.25 22.25 0.6K
15:03 22.25 22.25 22.24 22.24 1.4K
15:04 22.22 22.22 22.08 22.08 6.0K
15:05 22.17 22.17 22.17 22.17 0.5K
15:06 22.17 22.17 22.17 22.17 0.2K
15:07 22.17 22.17 22.00 22.00 1.3K
15:08 22.00 22.10 22.00 22.10 0.8K
15:09 22.10 22.12 22.10 22.12 0.3K
15:10 22.12 22.21 22.12 22.21 2.4K
15:11 22.21 22.21 22.21 22.21 0.4K
15:12 22.17 22.17 22.17 22.17 0.4K
15:13 22.17 22.24 22.17 22.24 0.7K
15:14 22.18 22.18 22.17 22.17 0.8K
15:15 22.17 22.24 22.17 22.24 2.2K
15:16 22.37 22.42 22.35 22.35 1.9K
15:17 22.35 22.35 22.35 22.35 0.1K
15:18 22.35 22.45 22.35 22.45 1.3K
15:19 22.47 22.47 22.47 22.47 0.5K
15:20 22.47 22.47 22.47 22.47 0.0K
15:21 22.52 22.62 22.43 22.62 3.0K
15:22 22.62 22.65 22.58 22.65 0.5K
15:23 22.65 22.65 22.59 22.60 0.9K
15:24 22.65 22.66 22.65 22.66 0.2K
15:25 22.66 22.66 22.65 22.65 0.3K
15:26 22.60 22.65 22.60 22.65 1.4K
15:27 22.72 22.72 22.71 22.71 3.2K
15:28 22.71 22.71 22.68 22.71 4.7K
15:29 22.71 22.71 22.71 22.71 0.3K
15:30 22.68 22.72 22.68 22.71 1.5K
15:31 22.71 22.72 22.68 22.68 1.9K
15:32 22.71 22.77 22.69 22.77 5.8K
15:33 22.77 22.77 22.74 22.74 4.1K
15:34 22.74 22.74 22.62 22.65 16.3K
15:35 22.62 22.64 22.55 22.55 3.0K
15:36 22.64 22.64 22.64 22.64 3.8K
15:37 22.64 22.64 22.55 22.64 0.8K
15:38 22.64 22.64 22.64 22.64 0.3K
15:39 22.65 22.77 22.64 22.77 5.9K
15:40 22.77 22.77 22.76 22.76 0.3K
15:41 22.76 22.76 22.76 22.76 0.4K
15:42 22.74 22.74 22.73 22.73 0.7K
15:43 22.63 22.63 22.48 22.48 22.2K
15:44 22.48 22.51 22.48 22.51 1.5K
15:45 22.58 22.58 22.43 22.43 6.5K
15:46 22.43 22.43 22.43 22.43 0.3K
15:47 22.43 22.43 22.30 22.41 3.6K
15:48 22.33 22.38 22.33 22.38 2.1K
15:49 22.38 22.45 22.38 22.45 17.7K
15:50 22.45 22.46 22.42 22.42 9.6K
15:51 22.42 22.50 22.42 22.50 7.5K
15:52 22.51 22.60 22.51 22.60 5.6K
15:53 22.60 22.63 22.59 22.63 6.0K
15:54 22.63 22.68 22.60 22.61 5.4K
15:55 22.77 22.77 22.55 22.62 6.8K
15:56 22.62 22.63 22.52 22.63 10.3K
15:57 22.63 22.63 22.54 22.58 10.5K
15:58 22.50 22.51 22.48 22.48 15.4K
15:59 22.49 22.51 22.49 22.50 13.2K
16:00 22.50 22.52 22.49 22.49 103.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available