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 20.02 20.06 19.40 20.04 3.8K
09:32 20.08 20.08 20.08 20.08 1.0K
09:33 20.08 20.08 20.08 20.08 0.1K
09:34 19.74 19.74 19.70 19.70 3.7K
09:35 19.70 19.74 19.70 19.74 0.5K
09:36 19.74 19.74 19.74 19.74 0.3K
09:37 19.74 19.74 19.73 19.73 4.2K
09:38 19.73 19.80 19.73 19.80 2.7K
09:39 19.80 19.80 19.80 19.80 0.2K
09:40 19.80 19.80 19.80 19.80 0.0K
09:41 19.80 19.81 19.73 19.75 3.9K
09:42 19.70 19.73 19.70 19.71 3.4K
09:43 19.71 19.71 19.71 19.71 0.2K
09:44 19.72 19.72 19.68 19.71 7.1K
09:45 19.68 19.68 19.68 19.68 0.1K
09:46 19.65 19.65 19.63 19.63 4.3K
09:47 19.63 19.68 19.63 19.68 8.7K
09:48 19.68 19.76 19.68 19.76 1.6K
09:49 19.76 19.83 19.71 19.71 1.6K
09:50 19.89 19.89 19.89 19.89 0.8K
09:51 19.89 19.89 19.89 19.89 0.0K
09:52 20.05 20.07 19.96 20.06 1.8K
09:53 20.06 20.13 20.06 20.13 0.2K
09:54 20.13 20.13 19.99 19.99 1.2K
09:55 19.99 19.99 19.99 19.99 0.0K
09:56 19.99 19.99 19.98 19.98 0.4K
09:57 19.98 19.98 19.92 19.92 1.1K
09:58 19.82 19.82 19.73 19.73 3.3K
09:59 19.80 19.80 19.80 19.80 1.5K
10:00 19.80 19.80 19.80 19.80 0.3K
10:01 19.80 19.80 19.79 19.79 1.0K
10:02 19.79 19.79 19.79 19.79 0.0K
10:03 19.79 19.87 19.79 19.87 2.2K
10:04 19.87 19.87 19.75 19.75 1.3K
10:05 19.75 19.75 19.69 19.69 0.7K
10:06 19.69 19.69 19.69 19.69 0.0K
10:07 19.66 19.66 19.66 19.66 0.1K
10:08 19.75 19.75 19.75 19.75 2.1K
10:09 19.75 19.78 19.75 19.78 0.2K
10:10 19.81 19.83 19.81 19.83 1.5K
10:11 19.83 19.83 19.83 19.83 0.3K
10:12 19.83 19.87 19.83 19.87 0.3K
10:13 19.87 19.87 19.87 19.87 0.1K
10:14 19.87 19.87 19.83 19.83 0.5K
10:15 19.82 19.82 19.78 19.78 2.5K
10:16 19.74 19.75 19.74 19.75 0.8K
10:17 19.75 19.75 19.75 19.75 0.0K
10:18 19.75 19.75 19.75 19.75 0.1K
10:19 19.75 19.75 19.75 19.75 0.4K
10:20 19.75 19.79 19.75 19.79 0.8K
10:21 19.75 19.75 19.74 19.74 0.4K
10:22 19.77 19.77 19.74 19.74 0.5K
10:23 19.74 19.74 19.74 19.74 0.9K
10:24 19.74 19.74 19.74 19.74 1.0K
10:25 19.71 19.73 19.71 19.73 4.5K
10:26 19.73 19.73 19.73 19.73 0.4K
10:27 19.73 19.73 19.73 19.73 1.2K
10:28 19.73 19.77 19.67 19.67 0.6K
10:29 19.67 19.68 19.67 19.67 1.6K
10:30 19.67 19.69 19.63 19.63 1.5K
10:31 19.63 19.63 19.63 19.63 0.1K
10:32 19.63 19.67 19.63 19.67 0.1K
10:33 19.73 19.73 19.73 19.73 1.0K
10:34 19.73 19.73 19.49 19.52 21.4K
10:35 19.52 19.52 19.48 19.48 0.8K
10:36 19.48 19.48 19.45 19.45 2.6K
10:37 19.45 19.45 19.45 19.45 1.0K
10:38 19.40 19.44 19.40 19.44 1.1K
10:39 19.44 19.46 19.44 19.46 2.7K
10:40 19.46 19.46 19.46 19.46 0.1K
10:41 19.46 19.46 19.46 19.46 0.1K
10:42 19.44 19.46 19.44 19.46 1.3K
10:43 19.53 19.57 19.53 19.57 2.7K
10:44 19.57 19.57 19.54 19.54 0.3K
10:45 19.54 19.54 19.54 19.54 0.4K
10:46 19.54 19.54 19.54 19.54 0.1K
10:47 19.54 19.54 19.54 19.54 0.2K
10:48 19.54 19.54 19.45 19.45 0.3K
10:49 19.45 19.45 19.45 19.45 0.3K
10:50 19.45 19.49 19.45 19.49 0.1K
10:51 19.49 19.49 19.49 19.49 0.2K
10:52 19.49 19.54 19.49 19.54 1.2K
10:53 19.54 19.65 19.54 19.65 1.6K
10:54 19.61 19.61 19.61 19.61 0.3K
10:55 19.61 19.61 19.61 19.61 0.1K
10:56 19.64 19.64 19.60 19.60 1.2K
10:57 19.60 19.60 19.56 19.56 0.7K
10:58 19.56 19.60 19.56 19.60 0.2K
10:59 19.60 19.60 19.60 19.60 0.1K
11:00 19.55 19.55 19.55 19.55 2.1K
11:01 19.55 19.55 19.55 19.55 0.0K
11:02 19.57 19.57 19.57 19.57 0.7K
11:03 19.57 19.57 19.57 19.57 0.1K
11:04 19.57 19.57 19.51 19.51 0.8K
11:05 19.51 19.51 19.39 19.39 0.7K
11:06 19.46 19.46 19.46 19.46 0.8K
11:07 19.46 19.46 19.46 19.46 0.0K
11:08 19.46 19.54 19.46 19.54 0.9K
11:09 19.54 19.60 19.54 19.60 0.4K
11:10 19.60 19.65 19.60 19.65 1.0K
11:11 19.65 19.66 19.63 19.66 0.3K
11:12 19.63 19.63 19.63 19.63 0.2K
11:13 19.63 19.63 19.63 19.63 0.1K
11:14 19.67 19.67 19.67 19.67 0.2K
11:15 19.67 19.67 19.67 19.67 0.3K
11:16 19.67 19.70 19.67 19.69 2.4K
11:17 19.69 19.70 19.69 19.70 0.5K
11:18 19.69 19.70 19.69 19.70 1.3K
11:19 19.70 19.70 19.69 19.69 0.7K
11:20 19.69 19.69 19.69 19.69 0.2K
11:21 19.75 19.75 19.75 19.75 0.1K
11:22 19.76 19.76 19.76 19.76 0.5K
11:23 19.76 19.76 19.75 19.75 0.8K
11:24 19.74 19.74 19.69 19.69 1.7K
11:25 19.69 19.74 19.69 19.74 0.4K
11:26 19.74 19.78 19.74 19.78 0.4K
11:27 19.79 19.79 19.79 19.79 0.3K
11:28 19.80 19.80 19.79 19.79 1.6K
11:29 19.79 19.79 19.79 19.79 0.1K
11:30 19.84 19.84 19.84 19.84 0.9K
11:31 19.86 19.86 19.81 19.81 1.8K
11:32 19.81 19.81 19.81 19.81 0.1K
11:33 19.86 19.87 19.86 19.87 1.5K
11:34 19.87 19.94 19.87 19.90 0.5K
11:35 19.90 19.90 19.90 19.90 0.3K
11:36 19.90 19.90 19.90 19.90 0.8K
11:37 19.90 19.90 19.90 19.90 1.2K
11:38 19.86 19.89 19.86 19.89 0.5K
11:39 19.92 19.92 19.92 19.92 0.2K
11:40 19.89 19.93 19.89 19.93 1.1K
11:41 19.93 20.02 19.93 20.02 6.3K
11:42 20.02 20.04 20.02 20.04 0.3K
11:43 20.05 20.05 20.05 20.05 0.3K
11:44 20.02 20.02 20.02 20.02 0.4K
11:45 20.03 20.03 19.99 19.99 0.5K
11:46 20.02 20.02 20.02 20.02 0.2K
11:47 19.98 19.98 19.98 19.98 0.8K
11:48 19.98 20.03 19.98 20.03 0.2K
11:49 20.03 20.03 20.03 20.03 0.0K
11:50 20.03 20.03 20.03 20.03 0.1K
11:51 20.03 20.03 20.03 20.03 0.5K
11:52 20.00 20.00 19.98 19.98 0.4K
11:53 20.02 20.02 20.02 20.02 0.2K
11:54 20.02 20.02 20.02 20.02 0.3K
11:55 20.02 20.02 20.02 20.02 0.3K
11:56 20.02 20.02 20.02 20.02 0.0K
11:57 20.02 20.03 20.00 20.00 0.6K
11:58 20.00 20.00 20.00 20.00 0.9K
11:59 20.01 20.01 19.94 19.95 0.8K
12:00 19.95 19.95 19.85 19.85 2.0K
12:01 19.85 19.85 19.85 19.85 0.2K
12:02 19.85 19.85 19.85 19.85 0.9K
12:03 19.85 19.85 19.85 19.85 0.1K
12:04 19.81 19.81 19.81 19.81 1.3K
12:05 19.81 19.81 19.81 19.81 0.2K
12:06 19.81 19.81 19.81 19.81 0.1K
12:07 19.81 19.81 19.79 19.79 1.6K
12:08 19.81 19.81 19.81 19.81 2.4K
12:09 19.81 19.82 19.81 19.82 1.3K
12:10 19.82 19.82 19.82 19.82 0.0K
12:11 19.82 19.82 19.82 19.82 0.1K
12:12 19.83 19.83 19.83 19.83 0.2K
12:13 19.83 19.83 19.83 19.83 0.0K
12:14 19.80 19.80 19.80 19.80 0.2K
12:15 19.80 19.80 19.80 19.80 0.1K
12:16 19.80 19.81 19.80 19.81 0.3K
12:17 19.79 19.79 19.79 19.79 1.1K
12:18 19.79 19.79 19.79 19.79 0.0K
12:19 19.79 19.79 19.78 19.78 0.6K
12:20 19.79 19.83 19.79 19.83 1.1K
12:21 19.83 19.83 19.83 19.83 0.3K
12:22 19.83 19.83 19.83 19.83 0.2K
12:23 19.83 19.84 19.83 19.84 0.9K
12:24 19.84 19.84 19.84 19.84 0.1K
12:25 19.86 19.86 19.84 19.84 0.4K
12:26 19.84 19.84 19.84 19.84 0.0K
12:27 19.84 19.89 19.84 19.89 1.1K
12:28 19.89 19.89 19.89 19.89 0.2K
12:29 19.90 19.90 19.90 19.90 0.1K
12:30 19.90 19.90 19.90 19.90 0.0K
12:31 19.90 19.90 19.89 19.89 0.3K
12:32 19.89 19.89 19.83 19.83 0.9K
12:33 19.83 19.85 19.83 19.85 0.7K
12:34 19.85 19.85 19.85 19.85 0.4K
12:35 19.85 19.85 19.85 19.85 0.1K
12:36 19.85 19.85 19.85 19.85 0.1K
12:37 19.85 19.86 19.85 19.86 0.2K
12:38 19.86 19.86 19.86 19.86 0.1K
12:39 19.86 19.86 19.79 19.79 0.7K
12:40 19.79 19.79 19.79 19.79 0.0K
12:41 19.79 19.80 19.79 19.80 0.1K
12:42 19.75 19.78 19.75 19.78 1.2K
12:43 19.73 19.73 19.73 19.73 0.2K
12:44 19.78 19.78 19.75 19.75 0.9K
12:45 19.75 19.75 19.75 19.75 0.0K
12:46 19.74 19.74 19.74 19.74 0.3K
12:47 19.74 19.74 19.74 19.74 0.0K
12:48 19.74 19.74 19.74 19.74 0.1K
12:49 19.74 19.74 19.74 19.74 0.0K
12:50 19.74 19.80 19.74 19.80 0.7K
12:51 19.80 19.80 19.80 19.80 0.0K
12:52 19.80 19.83 19.80 19.83 0.5K
12:53 19.83 19.83 19.83 19.83 0.0K
12:54 19.83 19.83 19.83 19.83 0.2K
12:55 19.83 19.83 19.83 19.83 0.1K
12:56 19.83 19.83 19.83 19.83 0.0K
12:57 19.83 19.83 19.83 19.83 0.1K
12:58 19.83 19.83 19.83 19.83 0.6K
12:59 19.83 19.83 19.83 19.83 0.0K
13:00 19.83 19.83 19.83 19.83 0.1K
13:01 19.80 19.80 19.80 19.80 0.1K
13:02 19.80 19.80 19.80 19.80 0.1K
13:03 19.81 19.81 19.74 19.74 0.9K
13:04 19.74 19.74 19.74 19.74 0.0K
13:05 19.74 19.74 19.74 19.74 0.1K
13:06 19.74 19.74 19.74 19.74 0.2K
13:07 19.74 19.74 19.74 19.74 0.1K
13:08 19.74 19.74 19.74 19.74 0.0K
13:09 19.74 19.77 19.74 19.77 0.2K
13:10 19.73 19.73 19.73 19.73 0.8K
13:11 19.72 19.72 19.72 19.72 0.2K
13:12 19.72 19.72 19.72 19.72 0.0K
13:13 19.72 19.74 19.72 19.72 2.2K
13:14 19.72 19.80 19.72 19.80 0.9K
13:15 19.80 19.80 19.80 19.80 0.1K
13:16 19.80 19.80 19.75 19.75 0.3K
13:17 19.75 19.78 19.75 19.78 0.2K
13:18 19.80 19.80 19.80 19.80 0.9K
13:19 19.80 19.80 19.80 19.80 0.0K
13:20 19.84 19.84 19.81 19.81 0.3K
13:21 19.81 19.81 19.81 19.81 0.0K
13:22 19.81 19.81 19.81 19.81 0.2K
13:23 19.81 19.81 19.81 19.81 0.2K
13:24 19.81 19.81 19.81 19.81 0.1K
13:25 19.76 19.76 19.76 19.76 0.7K
13:26 19.76 19.76 19.76 19.76 0.0K
13:27 19.76 19.76 19.76 19.76 0.1K
13:28 19.70 19.70 19.70 19.70 0.1K
13:29 19.70 19.74 19.70 19.74 0.3K
13:30 19.77 19.77 19.77 19.77 0.7K
13:31 19.68 19.77 19.68 19.76 0.8K
13:32 19.76 19.76 19.76 19.76 0.0K
13:33 19.76 19.76 19.76 19.76 0.5K
13:34 19.76 19.76 19.73 19.73 2.6K
13:35 19.76 19.76 19.76 19.76 0.9K
13:36 19.76 19.76 19.76 19.76 0.0K
13:37 19.76 19.76 19.76 19.76 0.1K
13:38 19.76 19.76 19.76 19.76 0.2K
13:39 19.78 19.78 19.78 19.78 0.3K
13:40 19.80 19.81 19.80 19.81 1.3K
13:41 19.81 19.81 19.81 19.81 0.1K
13:42 19.81 19.85 19.81 19.85 0.2K
13:43 19.85 19.85 19.85 19.85 0.1K
13:44 19.85 19.85 19.85 19.85 0.1K
13:45 19.90 19.90 19.90 19.90 0.4K
13:46 19.90 19.90 19.90 19.90 0.1K
13:47 19.90 19.90 19.90 19.90 0.6K
13:48 20.01 20.02 20.01 20.02 0.9K
13:49 20.02 20.02 20.02 20.02 0.1K
13:50 19.98 20.00 19.98 20.00 0.6K
13:51 20.00 20.00 20.00 20.00 0.0K
13:52 20.05 20.05 20.05 20.05 0.6K
13:53 20.00 20.00 20.00 20.00 0.3K
13:54 20.00 20.00 20.00 20.00 0.2K
13:55 20.00 20.00 20.00 20.00 0.1K
13:56 20.00 20.00 20.00 20.00 0.1K
13:57 20.00 20.00 19.94 19.94 0.5K
13:58 19.94 19.94 19.90 19.90 1.0K
13:59 19.90 19.90 19.90 19.90 0.1K
14:00 19.90 19.90 19.90 19.90 0.4K
14:01 19.90 19.90 19.90 19.90 0.1K
14:02 19.98 20.00 19.95 20.00 2.3K
14:03 20.00 20.00 20.00 20.00 0.0K
14:04 20.00 20.05 20.00 20.05 0.4K
14:05 20.05 20.05 20.05 20.05 0.9K
14:06 20.05 20.05 20.00 20.00 0.5K
14:07 20.00 20.00 20.00 20.00 0.0K
14:08 20.00 20.00 20.00 20.00 0.0K
14:09 20.00 20.00 20.00 20.00 0.0K
14:10 20.04 20.04 20.04 20.04 0.1K
14:11 20.04 20.05 20.00 20.00 0.7K
14:12 20.00 20.00 20.00 20.00 0.1K
14:13 20.05 20.05 20.04 20.04 0.7K
14:14 20.04 20.04 20.04 20.04 0.0K
14:15 20.04 20.04 20.04 20.04 0.0K
14:16 20.04 20.05 20.04 20.05 1.0K
14:17 20.05 20.05 20.05 20.05 0.2K
14:18 20.02 20.02 20.02 20.02 0.4K
14:19 20.02 20.02 19.93 19.93 2.1K
14:20 19.93 19.94 19.93 19.94 0.3K
14:21 19.94 19.94 19.94 19.94 0.1K
14:22 19.94 19.97 19.94 19.97 1.5K
14:23 19.97 19.97 19.97 19.97 0.4K
14:24 19.97 20.02 19.97 20.02 0.2K
14:25 20.02 20.02 19.97 19.97 2.2K
14:26 19.94 19.94 19.94 19.94 0.3K
14:27 19.91 19.91 19.91 19.91 0.6K
14:28 19.91 19.91 19.83 19.83 0.7K
14:29 19.86 19.86 19.83 19.83 0.8K
14:30 19.83 19.83 19.83 19.83 0.0K
14:31 19.83 19.87 19.83 19.87 0.6K
14:32 19.87 19.87 19.87 19.87 0.0K
14:33 19.87 19.87 19.87 19.87 0.4K
14:34 19.87 19.87 19.87 19.87 0.1K
14:35 19.87 19.87 19.87 19.87 0.0K
14:36 19.87 19.87 19.87 19.87 0.1K
14:37 19.87 19.87 19.81 19.81 1.0K
14:38 19.86 19.86 19.83 19.86 1.2K
14:39 19.87 19.87 19.87 19.87 0.2K
14:40 19.87 19.87 19.87 19.87 0.3K
14:41 19.87 19.87 19.87 19.87 0.0K
14:42 19.94 19.99 19.94 19.99 2.3K
14:43 19.99 20.00 19.99 20.00 0.3K
14:44 20.00 20.00 20.00 20.00 0.6K
14:45 20.05 20.11 20.05 20.08 1.7K
14:46 20.12 20.12 20.09 20.09 0.3K
14:47 20.13 20.13 20.13 20.13 0.3K
14:48 20.13 20.13 20.10 20.10 0.3K
14:49 20.10 20.13 20.10 20.13 0.1K
14:50 20.13 20.14 20.13 20.14 0.9K
14:51 20.14 20.14 20.14 20.14 0.0K
14:52 20.14 20.14 20.13 20.13 0.9K
14:53 20.11 20.11 20.11 20.11 0.2K
14:54 20.11 20.18 20.11 20.18 4.0K
14:55 20.18 20.18 20.18 20.18 0.4K
14:56 20.25 20.25 20.25 20.25 1.4K
14:57 20.27 20.27 20.27 20.27 0.4K
14:58 20.25 20.28 20.25 20.28 0.4K
14:59 20.28 20.28 20.25 20.25 0.7K
15:00 20.28 20.28 20.28 20.28 0.4K
15:01 20.28 20.29 20.28 20.29 0.4K
15:02 20.29 20.29 20.29 20.29 0.7K
15:03 20.25 20.25 20.25 20.25 1.3K
15:04 20.25 20.25 20.24 20.24 1.2K
15:05 20.30 20.30 20.26 20.27 3.8K
15:06 20.27 20.30 20.27 20.28 2.5K
15:07 20.28 20.28 20.28 20.28 0.4K
15:08 20.28 20.34 20.28 20.34 1.2K
15:09 20.34 20.50 20.34 20.50 4.2K
15:10 20.44 20.44 20.38 20.38 2.6K
15:11 20.38 20.38 20.35 20.35 1.0K
15:12 20.35 20.35 20.35 20.35 1.3K
15:13 20.35 20.35 20.35 20.35 1.8K
15:14 20.35 20.36 20.35 20.35 93.2K
15:15 20.36 20.36 20.22 20.25 2.5K
15:16 20.15 20.15 20.15 20.15 0.9K
15:17 20.15 20.15 20.12 20.12 3.5K
15:18 20.12 20.17 20.12 20.17 1.9K
15:19 20.18 20.18 20.18 20.18 0.3K
15:20 20.18 20.18 20.10 20.10 1.2K
15:21 20.10 20.14 20.10 20.14 0.3K
15:22 20.14 20.14 20.14 20.14 0.1K
15:23 20.14 20.14 20.09 20.09 0.4K
15:24 20.07 20.07 20.07 20.07 0.5K
15:25 20.07 20.07 20.07 20.07 0.8K
15:26 20.07 20.07 19.99 19.99 1.9K
15:27 19.99 20.00 19.99 20.00 1.3K
15:28 20.00 20.10 20.00 20.10 1.1K
15:29 20.21 20.44 20.21 20.44 15.3K
15:30 20.44 20.44 20.44 20.44 0.2K
15:31 20.44 20.44 20.44 20.44 0.4K
15:32 20.44 20.44 20.34 20.34 2.0K
15:33 20.34 20.34 20.34 20.34 0.3K
15:34 20.34 20.35 20.34 20.35 0.7K
15:35 20.35 20.35 20.34 20.34 1.8K
15:36 20.34 20.34 20.33 20.33 3.2K
15:37 20.34 20.37 20.34 20.37 10.8K
15:38 20.37 20.37 20.37 20.37 0.0K
15:39 20.37 20.37 20.37 20.37 0.5K
15:40 20.37 20.50 20.37 20.50 26.4K
15:41 20.50 20.50 20.50 20.50 0.3K
15:42 20.50 20.50 20.50 20.50 0.1K
15:43 20.50 20.50 20.46 20.46 3.0K
15:44 20.40 20.40 20.36 20.36 3.1K
15:45 20.32 20.34 20.32 20.34 6.3K
15:46 20.34 20.34 20.32 20.32 0.3K
15:47 20.30 20.30 20.30 20.30 1.6K
15:48 20.30 20.30 20.30 20.30 0.0K
15:49 20.30 20.35 20.30 20.33 7.0K
15:50 20.33 20.37 20.33 20.33 2.0K
15:51 20.33 20.39 20.33 20.36 1.1K
15:52 20.36 20.37 20.36 20.37 2.2K
15:53 20.37 20.37 20.28 20.28 4.7K
15:54 20.28 20.32 20.28 20.32 4.3K
15:55 20.32 20.41 20.32 20.41 9.3K
15:56 20.57 20.60 20.53 20.53 13.2K
15:57 20.55 20.60 20.55 20.57 3.7K
15:58 20.57 20.58 20.53 20.53 10.9K
15:59 20.53 20.53 20.51 20.51 10.0K
16:00 20.51 20.54 20.50 20.53 95.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available