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 20.58 21.24 20.58 20.64 8.2K
09:32 20.53 20.64 20.53 20.64 9.7K
09:33 20.51 20.51 20.51 20.51 6.5K
09:34 20.51 20.51 20.51 20.51 0.1K
09:35 20.70 20.70 20.57 20.57 1.7K
09:36 20.57 20.57 20.57 20.57 0.1K
09:37 20.58 20.94 20.58 20.58 1.5K
09:38 20.60 20.60 20.58 20.58 5.8K
09:39 20.76 20.76 20.72 20.75 4.7K
09:40 20.75 20.75 20.75 20.75 0.3K
09:41 20.75 20.78 20.75 20.78 2.7K
09:42 20.78 20.78 20.65 20.67 6.4K
09:43 20.65 20.75 20.65 20.75 0.3K
09:44 20.75 20.83 20.75 20.83 3.4K
09:45 20.83 20.83 20.83 20.83 0.1K
09:46 20.83 20.83 20.83 20.83 0.1K
09:47 20.83 20.83 20.83 20.83 0.1K
09:48 20.60 20.60 20.60 20.60 1.4K
09:49 20.51 20.67 20.51 20.67 1.3K
09:50 20.67 20.67 20.67 20.67 0.9K
09:51 20.67 20.67 20.67 20.67 0.7K
09:52 20.67 20.67 20.67 20.67 0.4K
09:53 20.67 20.71 20.67 20.67 0.4K
09:54 20.67 20.67 20.67 20.67 0.5K
09:55 20.67 20.67 20.67 20.67 1.7K
09:56 20.83 20.83 20.67 20.83 9.6K
09:57 21.08 21.21 21.03 21.03 4.3K
09:58 21.03 21.05 21.03 21.05 0.3K
09:59 21.05 21.05 21.05 21.05 0.2K
10:00 21.05 21.05 21.05 21.05 0.7K
10:01 21.05 21.05 21.05 21.05 0.7K
10:02 21.02 21.06 21.02 21.06 2.0K
10:03 21.00 21.00 20.91 20.91 5.8K
10:04 21.01 21.01 21.01 21.01 0.4K
10:05 21.01 21.18 21.01 21.18 5.2K
10:06 21.18 21.18 21.15 21.15 7.9K
10:07 21.15 21.20 21.15 21.16 4.1K
10:08 21.16 21.16 21.16 21.16 0.3K
10:09 21.16 21.16 21.15 21.15 2.8K
10:10 21.15 21.18 21.13 21.13 0.8K
10:11 21.13 21.13 21.13 21.13 0.0K
10:12 21.10 21.10 20.91 20.91 3.5K
10:13 20.91 21.00 20.91 21.00 1.1K
10:14 21.14 21.14 21.02 21.02 2.2K
10:15 20.95 20.95 20.95 20.95 0.5K
10:16 21.00 21.15 21.00 21.03 1.8K
10:17 21.03 21.03 21.03 21.03 0.1K
10:18 21.12 21.12 21.03 21.03 0.4K
10:19 21.03 21.03 21.03 21.03 0.0K
10:20 21.03 21.03 21.03 21.03 0.0K
10:21 21.03 21.07 21.03 21.07 0.8K
10:22 20.98 20.98 20.98 20.98 0.4K
10:23 20.98 20.98 20.98 20.98 0.1K
10:24 20.98 20.98 20.98 20.98 0.0K
10:25 20.98 21.16 20.98 21.16 2.8K
10:26 21.17 21.17 21.17 21.17 0.2K
10:27 21.17 21.19 21.17 21.19 0.2K
10:28 21.19 21.19 21.10 21.10 3.3K
10:29 21.10 21.10 21.10 21.10 0.0K
10:30 21.07 21.07 21.07 21.07 0.1K
10:31 21.07 21.13 21.07 21.13 0.9K
10:32 21.13 21.13 21.13 21.13 0.0K
10:33 21.13 21.13 21.08 21.08 0.5K
10:34 21.08 21.08 21.07 21.07 0.5K
10:35 21.07 21.07 21.07 21.07 0.1K
10:36 21.07 21.07 21.06 21.06 0.1K
10:37 21.04 21.09 21.04 21.09 0.4K
10:38 21.09 21.09 21.09 21.09 0.0K
10:39 21.09 21.09 21.09 21.09 0.7K
10:40 21.09 21.09 21.09 21.09 0.0K
10:41 21.09 21.09 21.09 21.09 0.0K
10:42 21.09 21.14 21.09 21.14 1.6K
10:43 21.14 21.14 21.14 21.14 0.2K
10:44 21.14 21.14 21.14 21.14 0.0K
10:45 21.12 21.12 21.12 21.12 0.6K
10:46 21.12 21.12 21.12 21.12 0.0K
10:47 21.12 21.12 21.12 21.12 0.2K
10:48 21.12 21.12 21.12 21.12 0.1K
10:49 21.13 21.13 21.13 21.13 0.6K
10:50 21.13 21.15 21.13 21.13 0.4K
10:51 21.13 21.13 21.13 21.13 0.2K
10:52 21.13 21.13 21.13 21.13 0.1K
10:53 21.13 21.15 21.13 21.15 0.3K
10:54 21.12 21.12 21.12 21.12 1.1K
10:55 21.10 21.11 21.10 21.11 4.2K
10:56 21.11 21.15 21.11 21.15 0.3K
10:57 21.11 21.11 21.11 21.11 0.2K
10:58 21.15 21.15 21.11 21.11 0.4K
10:59 21.11 21.15 21.11 21.15 3.2K
11:00 21.15 21.15 21.15 21.15 0.3K
11:01 21.06 21.06 21.02 21.02 5.2K
11:02 21.11 21.11 21.11 21.11 0.2K
11:03 21.11 21.11 21.02 21.02 0.4K
11:04 21.02 21.02 21.02 21.02 0.0K
11:05 21.00 21.03 21.00 21.03 0.6K
11:06 21.03 21.03 21.03 21.03 0.1K
11:07 21.03 21.03 21.03 21.03 0.0K
11:08 21.03 21.03 21.03 21.03 0.0K
11:09 21.03 21.03 21.03 21.03 0.0K
11:10 21.03 21.03 21.03 21.03 0.0K
11:11 21.03 21.03 21.03 21.03 0.1K
11:12 21.03 21.04 21.03 21.04 0.4K
11:13 21.04 21.04 21.04 21.04 1.4K
11:14 21.04 21.04 21.04 21.04 0.8K
11:15 21.03 21.03 21.03 21.03 0.2K
11:16 21.03 21.03 21.03 21.03 0.1K
11:17 21.03 21.03 21.03 21.03 0.1K
11:18 21.03 21.03 21.03 21.03 0.2K
11:19 21.03 21.03 21.03 21.03 0.6K
11:20 21.02 21.02 21.02 21.02 0.2K
11:21 21.06 21.06 21.06 21.06 0.1K
11:22 21.00 21.03 21.00 21.03 2.9K
11:23 21.03 21.03 21.03 21.03 0.3K
11:24 21.02 21.03 21.02 21.03 1.0K
11:25 21.03 21.03 21.03 21.03 0.2K
11:26 21.03 21.03 21.03 21.03 0.1K
11:27 20.97 20.97 20.96 20.97 5.7K
11:28 20.97 20.98 20.95 20.98 0.7K
11:29 20.98 20.99 20.98 20.99 2.0K
11:30 21.00 21.00 20.94 20.96 3.5K
11:31 21.01 21.01 20.99 20.99 5.3K
11:32 21.06 21.06 21.06 21.06 5.5K
11:33 21.09 21.09 21.09 21.09 0.7K
11:34 21.10 21.10 21.10 21.10 0.2K
11:35 21.10 21.10 21.10 21.10 0.0K
11:36 21.11 21.11 21.11 21.11 0.1K
11:37 21.11 21.11 21.11 21.11 0.3K
11:38 21.11 21.19 21.11 21.19 8.3K
11:39 21.16 21.19 21.16 21.16 1.0K
11:40 21.16 21.16 21.15 21.15 0.6K
11:41 21.15 21.20 21.15 21.20 3.8K
11:42 21.14 21.14 21.14 21.14 0.3K
11:43 21.14 21.14 21.14 21.14 0.2K
11:44 21.14 21.14 21.14 21.14 0.1K
11:45 21.14 21.18 21.14 21.16 1.9K
11:46 21.16 21.16 20.94 20.94 3.3K
11:47 20.94 20.94 20.94 20.94 0.2K
11:48 20.94 20.94 20.94 20.94 0.0K
11:49 20.94 20.94 20.94 20.94 0.1K
11:50 20.94 20.94 20.94 20.94 0.0K
11:51 20.94 20.94 20.94 20.94 0.0K
11:52 20.94 20.94 20.94 20.94 0.0K
11:53 20.94 20.94 20.94 20.94 0.1K
11:54 20.94 20.94 20.94 20.94 0.0K
11:55 20.94 21.09 20.94 21.09 2.5K
11:56 21.09 21.10 21.06 21.10 0.9K
11:57 21.10 21.11 21.06 21.06 1.8K
11:58 21.03 21.04 20.98 21.04 5.4K
11:59 21.04 21.04 21.04 21.04 0.0K
12:00 21.04 21.04 21.04 21.04 0.0K
12:01 21.04 21.05 21.01 21.01 1.5K
12:02 21.01 21.01 21.01 21.01 0.0K
12:03 21.01 21.01 21.01 21.01 0.0K
12:04 20.98 21.06 20.98 21.06 2.5K
12:05 21.06 21.06 21.06 21.06 0.4K
12:06 21.06 21.06 21.06 21.06 0.0K
12:07 21.06 21.07 21.06 21.07 0.6K
12:08 21.07 21.07 21.07 21.07 0.3K
12:09 21.14 21.14 21.12 21.12 0.6K
12:10 21.12 21.12 21.12 21.12 0.0K
12:11 21.08 21.08 21.08 21.08 0.3K
12:12 21.13 21.13 21.13 21.13 0.1K
12:13 21.07 21.07 21.07 21.07 1.8K
12:14 21.07 21.07 21.07 21.07 0.0K
12:15 21.07 21.10 21.07 21.10 0.4K
12:16 21.01 21.03 21.01 21.03 2.1K
12:17 21.03 21.03 21.00 21.00 1.5K
12:18 21.00 21.00 21.00 21.00 0.1K
12:19 21.00 21.00 21.00 21.00 0.1K
12:20 21.00 21.00 21.00 21.00 0.0K
12:21 21.00 21.00 21.00 21.00 0.0K
12:22 21.00 21.04 21.00 21.04 0.2K
12:23 21.04 21.04 21.04 21.04 0.0K
12:24 21.04 21.04 21.04 21.04 0.0K
12:25 21.04 21.04 21.04 21.04 0.1K
12:26 21.04 21.04 21.04 21.04 0.1K
12:27 21.04 21.04 21.04 21.04 0.0K
12:28 21.04 21.04 21.04 21.04 0.2K
12:29 21.04 21.04 21.04 21.04 0.3K
12:30 21.00 21.00 21.00 21.00 0.1K
12:31 21.00 21.00 21.00 21.00 2.3K
12:32 21.00 21.01 21.00 21.01 0.3K
12:33 20.98 20.98 20.98 20.98 0.2K
12:34 20.98 20.98 20.98 20.98 0.0K
12:35 20.98 21.05 20.98 21.05 1.0K
12:36 21.05 21.05 21.05 21.05 0.1K
12:37 21.05 21.05 21.05 21.05 0.5K
12:38 21.06 21.06 21.06 21.06 0.1K
12:39 21.06 21.06 21.06 21.06 0.2K
12:40 21.06 21.06 21.06 21.06 0.2K
12:41 21.06 21.06 21.06 21.06 1.8K
12:42 21.06 21.06 21.06 21.06 0.2K
12:43 21.06 21.06 21.06 21.06 0.0K
12:44 21.04 21.04 21.04 21.04 0.1K
12:45 21.04 21.04 21.03 21.03 0.2K
12:46 21.04 21.04 21.04 21.04 0.1K
12:47 21.04 21.04 21.04 21.04 0.0K
12:48 21.04 21.04 21.04 21.04 0.1K
12:49 21.02 21.02 21.02 21.02 0.2K
12:50 21.02 21.02 21.02 21.02 0.6K
12:51 21.02 21.04 21.02 21.04 2.1K
12:52 21.03 21.03 21.03 21.03 0.1K
12:53 21.03 21.06 21.03 21.06 0.2K
12:54 21.03 21.03 21.03 21.03 0.7K
12:55 21.03 21.04 21.03 21.04 1.0K
12:56 21.02 21.02 21.02 21.02 4.6K
12:57 21.04 21.07 21.04 21.06 2.5K
12:58 21.09 21.09 21.09 21.09 0.1K
12:59 21.09 21.09 21.09 21.09 0.0K
13:00 21.09 21.09 21.02 21.02 1.3K
13:01 21.02 21.02 21.02 21.02 0.3K
13:02 21.02 21.02 21.02 21.02 0.1K
13:03 21.02 21.02 21.02 21.02 0.1K
13:04 21.02 21.02 21.02 21.02 0.2K
13:05 21.02 21.03 21.02 21.03 0.2K
13:06 21.03 21.03 21.03 21.03 0.0K
13:07 21.03 21.03 21.03 21.03 0.2K
13:08 21.03 21.03 21.03 21.03 0.1K
13:09 21.03 21.08 21.03 21.08 0.2K
13:10 21.08 21.08 21.00 21.00 1.2K
13:11 21.00 21.00 21.00 21.00 0.0K
13:12 21.03 21.03 21.03 21.03 1.2K
13:13 21.03 21.03 21.03 21.03 0.0K
13:14 21.03 21.03 21.03 21.03 0.0K
13:15 21.03 21.03 21.03 21.03 0.1K
13:16 21.03 21.03 21.03 21.03 0.0K
13:17 21.03 21.03 21.03 21.03 0.6K
13:18 21.03 21.03 21.00 21.00 0.8K
13:19 21.00 21.00 21.00 21.00 0.0K
13:20 21.04 21.04 21.04 21.04 2.4K
13:21 21.04 21.04 21.04 21.04 0.0K
13:22 21.04 21.04 21.00 21.00 1.0K
13:23 21.00 21.00 21.00 21.00 0.1K
13:24 21.05 21.05 21.03 21.03 2.2K
13:25 21.03 21.03 21.02 21.02 0.1K
13:26 21.02 21.02 21.02 21.02 0.0K
13:27 21.02 21.02 21.00 21.00 2.0K
13:28 21.00 21.00 21.00 21.00 1.0K
13:29 21.00 21.02 21.00 21.02 0.3K
13:30 21.00 21.00 21.00 21.00 0.3K
13:31 21.00 21.00 21.00 21.00 6.4K
13:32 21.00 21.03 21.00 21.03 5.3K
13:33 21.03 21.03 21.02 21.02 1.5K
13:34 21.02 21.05 21.02 21.05 2.0K
13:35 21.05 21.05 21.05 21.05 0.3K
13:36 21.07 21.07 21.07 21.07 0.9K
13:37 21.07 21.07 21.07 21.07 0.0K
13:38 21.07 21.07 21.07 21.07 0.0K
13:39 21.07 21.07 21.07 21.07 0.4K
13:40 21.17 21.17 21.14 21.14 0.9K
13:41 21.14 21.15 21.14 21.15 0.4K
13:42 21.16 21.25 21.16 21.25 5.4K
13:43 21.25 21.25 21.25 21.25 0.5K
13:44 21.29 21.30 21.29 21.30 0.5K
13:45 21.30 21.32 21.30 21.32 0.2K
13:46 21.32 21.39 21.32 21.39 1.2K
13:47 21.39 21.39 21.33 21.33 2.4K
13:48 21.33 21.33 21.21 21.21 3.4K
13:49 21.21 21.21 21.21 21.21 0.0K
13:50 21.21 21.21 21.21 21.21 0.0K
13:51 21.21 21.25 21.21 21.25 0.2K
13:52 21.25 21.25 21.25 21.25 0.0K
13:53 21.33 21.33 21.33 21.33 0.3K
13:54 21.33 21.33 21.33 21.33 0.0K
13:55 21.33 21.33 21.33 21.33 0.0K
13:56 21.33 21.33 21.33 21.33 0.3K
13:57 21.33 21.33 21.33 21.33 0.4K
13:58 21.27 21.27 21.27 21.27 0.3K
13:59 21.27 21.27 21.27 21.27 0.1K
14:00 21.27 21.27 21.27 21.27 0.0K
14:01 21.27 21.27 21.27 21.27 0.0K
14:02 21.27 21.27 21.27 21.27 1.6K
14:03 21.27 21.27 21.27 21.27 0.7K
14:04 21.28 21.28 21.28 21.28 0.4K
14:05 21.28 21.29 21.28 21.29 2.7K
14:06 21.29 21.29 21.29 21.29 0.4K
14:07 21.29 21.29 21.26 21.26 0.4K
14:08 21.26 21.32 21.26 21.32 0.2K
14:09 21.32 21.32 21.32 21.32 0.1K
14:10 21.32 21.32 21.32 21.32 0.1K
14:11 21.35 21.35 21.35 21.35 0.8K
14:12 21.35 21.35 21.35 21.35 0.3K
14:13 21.35 21.35 21.35 21.35 0.2K
14:14 21.35 21.35 21.26 21.26 1.1K
14:15 21.26 21.26 21.26 21.26 0.5K
14:16 21.26 21.26 21.26 21.26 0.1K
14:17 21.26 21.26 21.26 21.26 0.3K
14:18 21.24 21.25 21.24 21.25 1.9K
14:19 21.25 21.25 21.25 21.25 0.3K
14:20 21.25 21.25 21.25 21.25 0.0K
14:21 21.25 21.25 21.25 21.25 0.0K
14:22 21.25 21.25 21.25 21.25 0.1K
14:23 21.25 21.30 21.25 21.30 0.3K
14:24 21.30 21.30 21.28 21.28 0.7K
14:25 21.28 21.28 21.28 21.28 0.2K
14:26 21.28 21.28 21.25 21.25 2.7K
14:27 21.25 21.25 21.25 21.25 0.0K
14:28 21.26 21.26 21.26 21.26 0.8K
14:29 21.22 21.22 21.15 21.15 1.3K
14:30 21.15 21.20 21.15 21.20 0.3K
14:31 21.15 21.15 21.15 21.15 0.1K
14:32 21.15 21.15 21.15 21.15 0.0K
14:33 21.20 21.20 21.20 21.20 0.1K
14:34 21.20 21.20 21.20 21.20 0.2K
14:35 21.20 21.20 21.20 21.20 0.4K
14:36 21.21 21.21 21.21 21.21 0.5K
14:37 21.21 21.21 21.21 21.21 0.4K
14:38 21.21 21.21 21.21 21.21 0.5K
14:39 21.21 21.21 21.21 21.21 0.0K
14:40 21.21 21.21 21.21 21.21 0.0K
14:41 21.21 21.21 21.21 21.21 0.0K
14:42 21.21 21.21 21.21 21.21 0.0K
14:43 21.21 21.21 21.21 21.21 0.1K
14:44 21.21 21.21 21.21 21.21 0.0K
14:45 21.21 21.21 21.19 21.21 0.6K
14:46 21.21 21.21 21.21 21.21 0.0K
14:47 21.21 21.28 21.21 21.28 0.5K
14:48 21.28 21.28 21.21 21.21 0.2K
14:49 21.28 21.28 21.28 21.28 1.1K
14:50 21.25 21.25 21.25 21.25 0.5K
14:51 21.26 21.26 21.26 21.26 0.4K
14:52 21.26 21.26 21.26 21.26 0.5K
14:53 21.26 21.26 21.26 21.26 0.0K
14:54 21.26 21.26 21.26 21.26 0.4K
14:55 21.26 21.26 21.17 21.17 3.0K
14:56 21.13 21.13 21.13 21.13 1.0K
14:57 21.13 21.13 21.13 21.13 0.3K
14:58 21.13 21.13 21.13 21.13 0.0K
14:59 21.13 21.13 21.13 21.13 0.0K
15:00 21.22 21.22 21.22 21.22 0.9K
15:01 21.22 21.22 21.14 21.14 0.5K
15:02 21.14 21.14 21.14 21.14 0.0K
15:03 21.19 21.19 21.19 21.19 0.2K
15:04 21.19 21.19 21.19 21.19 0.1K
15:05 21.19 21.19 21.19 21.19 0.1K
15:06 21.16 21.16 21.16 21.16 0.4K
15:07 21.16 21.22 21.16 21.22 3.3K
15:08 21.24 21.26 21.24 21.26 1.0K
15:09 21.26 21.26 21.26 21.26 0.1K
15:10 21.26 21.26 21.26 21.26 0.0K
15:11 21.26 21.26 21.26 21.26 0.0K
15:12 21.26 21.26 21.26 21.26 0.0K
15:13 21.26 21.27 21.24 21.24 1.2K
15:14 21.22 21.22 21.22 21.22 0.2K
15:15 21.27 21.31 21.27 21.31 0.6K
15:16 21.22 21.22 21.22 21.22 0.2K
15:17 21.22 21.22 21.22 21.22 0.1K
15:18 21.22 21.22 21.22 21.22 0.2K
15:19 21.22 21.23 21.19 21.23 2.9K
15:20 21.27 21.27 21.21 21.27 4.7K
15:21 21.27 21.28 21.27 21.28 0.5K
15:22 21.28 21.28 21.28 21.28 0.1K
15:23 21.28 21.28 21.24 21.24 0.4K
15:24 21.27 21.27 21.26 21.26 0.5K
15:25 21.33 21.33 21.33 21.33 4.5K
15:26 21.33 21.33 21.29 21.29 1.3K
15:27 21.23 21.26 21.23 21.26 1.8K
15:28 21.23 21.23 21.23 21.23 0.6K
15:29 21.29 21.37 21.29 21.37 6.4K
15:30 21.41 21.41 21.37 21.37 0.8K
15:31 21.42 21.42 21.36 21.36 1.1K
15:32 21.36 21.36 21.36 21.36 0.1K
15:33 21.36 21.36 21.35 21.35 0.2K
15:34 21.35 21.35 21.32 21.32 0.6K
15:35 21.31 21.35 21.30 21.30 6.0K
15:36 21.30 21.32 21.30 21.32 1.7K
15:37 21.33 21.33 21.33 21.33 0.2K
15:38 21.33 21.34 21.33 21.34 2.3K
15:39 21.34 21.35 21.34 21.35 1.4K
15:40 21.35 21.35 21.35 21.35 0.2K
15:41 21.35 21.35 21.34 21.34 0.2K
15:42 21.34 21.40 21.34 21.40 0.6K
15:43 21.35 21.40 21.34 21.40 0.8K
15:44 21.40 21.40 21.40 21.40 0.4K
15:45 21.40 21.40 21.40 21.40 0.9K
15:46 21.42 21.44 21.42 21.44 1.6K
15:47 21.44 21.44 21.41 21.44 0.8K
15:48 21.41 21.46 21.41 21.43 6.0K
15:49 21.43 21.43 21.42 21.42 1.3K
15:50 21.45 21.47 21.43 21.43 2.7K
15:51 21.40 21.40 21.30 21.30 21.2K
15:52 21.31 21.32 21.31 21.32 3.8K
15:53 21.30 21.31 21.30 21.30 33.5K
15:54 21.30 21.31 21.30 21.30 5.1K
15:55 21.33 21.33 21.30 21.32 10.1K
15:56 21.15 21.17 21.10 21.10 61.9K
15:57 21.16 21.16 21.09 21.14 13.6K
15:58 21.14 21.14 21.02 21.06 15.2K
15:59 21.11 21.12 21.07 21.09 7.4K
16:00 21.15 21.15 21.02 21.05 246.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available