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 21.00 21.89 20.86 21.05 4.8K
09:32 20.85 20.85 20.85 20.85 0.4K
09:33 20.85 20.85 20.85 20.85 0.3K
09:34 20.85 20.95 20.85 20.95 0.4K
09:35 20.95 20.95 20.95 20.95 0.1K
09:36 21.10 21.10 21.10 21.10 0.2K
09:37 21.10 21.10 21.10 21.10 0.0K
09:38 21.10 21.10 21.10 21.10 0.3K
09:39 21.10 21.20 21.10 21.20 0.1K
09:40 21.20 21.28 21.12 21.12 1.1K
09:41 21.21 21.21 21.11 21.11 0.9K
09:42 21.11 21.11 21.11 21.11 0.0K
09:43 21.11 21.11 21.11 21.11 0.0K
09:44 21.11 21.11 21.11 21.11 0.0K
09:45 21.11 21.11 20.95 20.95 1.3K
09:46 20.95 21.12 20.94 20.94 1.7K
09:47 20.94 20.94 20.94 20.94 0.0K
09:48 20.99 21.10 20.99 21.10 2.5K
09:49 21.22 21.22 21.22 21.22 1.1K
09:50 21.15 21.15 21.13 21.13 1.1K
09:51 21.13 21.13 21.13 21.13 0.0K
09:52 21.13 21.13 21.13 21.13 0.0K
09:53 21.13 21.13 21.13 21.13 0.0K
09:54 21.13 21.13 21.13 21.13 0.1K
09:55 21.35 21.42 21.35 21.42 1.7K
09:56 21.37 21.49 21.37 21.41 2.7K
09:57 21.30 21.34 21.30 21.34 1.3K
09:58 21.34 21.34 21.34 21.34 0.5K
09:59 21.34 21.36 21.34 21.36 0.1K
10:00 21.36 21.36 21.36 21.36 0.1K
10:01 21.36 21.36 21.36 21.36 0.0K
10:02 21.36 21.42 21.36 21.42 0.4K
10:03 21.42 21.42 21.42 21.42 0.2K
10:04 21.42 21.42 21.30 21.30 1.4K
10:05 21.30 21.31 21.30 21.31 0.5K
10:06 21.37 21.37 21.37 21.37 0.4K
10:07 21.37 21.37 21.37 21.37 0.1K
10:08 21.35 21.35 21.35 21.35 0.2K
10:09 21.35 21.44 21.35 21.44 0.6K
10:10 21.44 21.49 21.44 21.49 0.7K
10:11 21.49 21.49 21.29 21.30 1.3K
10:12 21.30 21.35 21.30 21.30 0.7K
10:13 21.30 21.30 21.30 21.30 0.0K
10:14 21.30 21.30 21.30 21.30 0.1K
10:15 21.32 21.32 21.32 21.32 0.4K
10:16 21.31 21.31 21.31 21.31 0.2K
10:17 21.35 21.35 21.33 21.33 0.9K
10:18 21.33 21.33 21.33 21.33 0.3K
10:19 21.33 21.33 21.33 21.33 0.2K
10:20 21.33 21.33 21.33 21.33 0.2K
10:21 21.33 21.33 21.32 21.32 0.5K
10:22 21.32 21.32 21.23 21.23 1.0K
10:23 21.28 21.32 21.28 21.32 0.4K
10:24 21.32 21.32 21.32 21.32 0.1K
10:25 21.21 21.28 21.21 21.28 0.4K
10:26 21.28 21.28 21.17 21.17 2.5K
10:27 21.20 21.32 21.20 21.32 3.1K
10:28 21.32 21.32 21.30 21.32 1.5K
10:29 21.28 21.28 21.28 21.28 0.4K
10:30 21.32 21.32 21.32 21.32 0.1K
10:31 21.32 21.36 21.32 21.36 0.3K
10:32 21.32 21.36 21.32 21.36 0.6K
10:33 21.36 21.36 21.35 21.35 0.3K
10:34 21.33 21.33 21.33 21.33 0.2K
10:35 21.33 21.33 21.33 21.33 0.1K
10:36 21.33 21.36 21.32 21.32 1.0K
10:37 21.32 21.43 21.32 21.43 1.9K
10:38 21.36 21.36 21.36 21.36 0.8K
10:39 21.36 21.44 21.36 21.44 0.4K
10:40 21.44 21.44 21.44 21.44 0.4K
10:41 21.44 21.44 21.44 21.44 0.0K
10:42 21.44 21.44 21.43 21.43 0.4K
10:43 21.41 21.45 21.41 21.45 1.3K
10:44 21.45 21.45 21.45 21.45 0.2K
10:45 21.45 21.45 21.45 21.45 0.4K
10:46 21.45 21.45 21.45 21.45 0.1K
10:47 21.45 21.45 21.45 21.45 0.1K
10:48 21.45 21.48 21.45 21.48 0.4K
10:49 21.48 21.48 21.48 21.48 0.1K
10:50 21.46 21.46 21.46 21.46 0.2K
10:51 21.49 21.49 21.48 21.48 1.8K
10:52 21.48 21.53 21.48 21.53 1.4K
10:53 21.52 21.52 21.52 21.52 0.1K
10:54 21.52 21.56 21.52 21.56 0.7K
10:55 21.56 21.56 21.56 21.56 0.2K
10:56 21.56 21.56 21.56 21.56 0.9K
10:57 21.56 21.56 21.48 21.48 0.2K
10:58 21.48 21.48 21.48 21.48 0.1K
10:59 21.48 21.56 21.48 21.54 1.5K
11:00 21.56 21.56 21.54 21.54 0.9K
11:01 21.56 21.56 21.56 21.56 0.1K
11:02 21.56 21.56 21.56 21.56 0.0K
11:03 21.56 21.56 21.56 21.56 0.0K
11:04 21.56 21.56 21.56 21.56 0.0K
11:05 21.56 21.56 21.56 21.56 0.1K
11:06 21.56 21.56 21.56 21.56 0.0K
11:07 21.56 21.56 21.56 21.56 0.0K
11:08 21.56 21.56 21.56 21.56 0.1K
11:09 21.56 21.56 21.56 21.56 0.0K
11:10 21.56 21.56 21.56 21.56 0.0K
11:11 21.56 21.56 21.56 21.56 0.0K
11:12 21.52 21.52 21.52 21.52 0.2K
11:13 21.52 21.52 21.52 21.52 0.0K
11:14 21.52 21.52 21.52 21.52 0.0K
11:15 21.44 21.44 21.44 21.44 2.6K
11:16 21.44 21.44 21.44 21.44 0.7K
11:17 21.44 21.44 21.44 21.44 0.1K
11:18 21.44 21.44 21.44 21.44 0.3K
11:19 21.42 21.42 21.42 21.42 0.1K
11:20 21.41 21.41 21.41 21.41 1.1K
11:21 21.45 21.45 21.45 21.45 0.2K
11:22 21.45 21.45 21.45 21.45 0.8K
11:23 21.33 21.33 21.32 21.32 0.2K
11:24 21.32 21.32 21.32 21.32 0.0K
11:25 21.32 21.32 21.32 21.32 0.0K
11:26 21.31 21.39 21.31 21.39 1.1K
11:27 21.36 21.41 21.36 21.41 1.2K
11:28 21.38 21.38 21.38 21.38 0.5K
11:29 21.42 21.42 21.41 21.41 0.9K
11:30 21.40 21.40 21.36 21.36 1.3K
11:31 21.36 21.36 21.36 21.36 0.3K
11:32 21.36 21.36 21.36 21.36 0.0K
11:33 21.36 21.36 21.36 21.36 0.1K
11:34 21.36 21.36 21.36 21.36 0.4K
11:35 21.36 21.36 21.34 21.34 0.4K
11:36 21.34 21.35 21.34 21.35 0.3K
11:37 21.35 21.35 21.33 21.33 0.1K
11:38 21.33 21.33 21.33 21.33 0.2K
11:39 21.33 21.39 21.33 21.39 1.0K
11:40 21.39 21.39 21.38 21.38 0.4K
11:41 21.38 21.39 21.38 21.39 0.1K
11:42 21.39 21.39 21.39 21.39 0.4K
11:43 21.39 21.42 21.39 21.42 0.1K
11:44 21.42 21.42 21.39 21.39 1.5K
11:45 21.39 21.45 21.39 21.45 2.0K
11:46 21.47 21.50 21.47 21.50 0.5K
11:47 21.50 21.61 21.50 21.61 1.5K
11:48 21.61 21.68 21.61 21.68 0.9K
11:49 21.68 21.72 21.68 21.72 0.2K
11:50 21.72 21.72 21.72 21.72 0.1K
11:51 21.72 21.72 21.64 21.64 1.4K
11:52 21.64 21.64 21.64 21.64 0.1K
11:53 21.64 21.64 21.64 21.64 0.0K
11:54 21.64 21.64 21.64 21.64 0.2K
11:55 21.64 21.64 21.64 21.64 0.0K
11:56 21.64 21.73 21.64 21.73 0.4K
11:57 21.71 21.71 21.71 21.71 0.5K
11:58 21.71 21.71 21.71 21.71 0.0K
11:59 21.71 21.71 21.71 21.71 0.1K
12:00 21.71 21.73 21.71 21.73 0.1K
12:01 21.73 21.73 21.73 21.73 0.2K
12:02 21.73 21.73 21.73 21.73 0.3K
12:03 21.73 21.73 21.73 21.73 0.0K
12:04 21.79 21.88 21.79 21.88 2.7K
12:05 21.88 21.88 21.83 21.83 0.2K
12:06 21.88 21.89 21.85 21.85 1.9K
12:07 21.85 21.86 21.85 21.86 0.2K
12:08 21.93 21.93 21.93 21.93 0.5K
12:09 21.93 21.93 21.93 21.93 0.0K
12:10 21.93 21.93 21.93 21.93 0.2K
12:11 21.93 21.93 21.93 21.93 0.0K
12:12 21.93 21.97 21.93 21.97 0.8K
12:13 21.97 21.97 21.88 21.88 2.7K
12:14 21.91 21.92 21.91 21.92 0.5K
12:15 21.92 22.08 21.92 22.08 3.2K
12:16 22.08 22.08 22.08 22.08 0.1K
12:17 22.08 22.13 22.08 22.13 0.2K
12:18 22.13 22.13 22.13 22.13 0.4K
12:19 22.13 22.13 22.13 22.13 0.0K
12:20 22.02 22.04 22.02 22.04 0.6K
12:21 22.04 22.04 22.04 22.04 0.0K
12:22 22.04 22.04 22.04 22.04 0.2K
12:23 22.04 22.04 22.04 22.04 0.0K
12:24 22.04 22.04 21.94 21.94 1.4K
12:25 21.94 21.94 21.93 21.93 0.1K
12:26 21.93 22.00 21.93 22.00 0.9K
12:27 22.00 22.01 22.00 22.01 0.4K
12:28 22.01 22.01 22.01 22.01 0.0K
12:29 22.01 22.03 22.01 22.03 0.2K
12:30 22.03 22.03 22.03 22.03 0.1K
12:31 22.03 22.06 22.03 22.06 0.2K
12:32 22.06 22.06 22.06 22.06 0.2K
12:33 22.06 22.06 22.06 22.06 0.0K
12:34 22.06 22.06 22.06 22.06 1.5K
12:35 22.06 22.06 21.96 21.96 0.6K
12:36 21.96 21.96 21.96 21.96 0.2K
12:37 21.96 21.96 21.96 21.96 0.0K
12:38 21.96 21.96 21.96 21.96 0.1K
12:39 21.96 21.96 21.96 21.96 0.2K
12:40 22.03 22.03 22.03 22.03 0.7K
12:41 22.00 22.00 22.00 22.00 0.1K
12:42 22.00 22.00 21.94 21.94 1.0K
12:43 21.94 21.94 21.94 21.94 0.0K
12:44 21.94 21.94 21.94 21.94 0.1K
12:45 21.94 21.98 21.94 21.98 1.2K
12:46 21.98 21.98 21.97 21.97 0.2K
12:47 21.99 21.99 21.99 21.99 0.4K
12:48 21.99 21.99 21.99 21.99 0.1K
12:49 21.99 21.99 21.99 21.99 0.0K
12:50 22.04 22.04 22.04 22.04 0.3K
12:51 22.00 22.00 22.00 22.00 1.5K
12:52 22.00 22.00 22.00 22.00 0.1K
12:53 22.00 22.00 22.00 22.00 0.0K
12:54 22.01 22.01 21.95 21.98 1.5K
12:55 21.98 21.98 21.98 21.98 0.4K
12:56 21.98 21.98 21.88 21.88 0.2K
12:57 21.88 21.88 21.88 21.88 0.0K
12:58 21.88 21.91 21.88 21.91 0.4K
12:59 21.91 21.91 21.88 21.88 0.2K
13:00 21.88 21.88 21.88 21.88 0.2K
13:01 21.88 21.88 21.88 21.88 0.1K
13:02 21.88 21.94 21.88 21.94 0.3K
13:03 21.94 21.94 21.88 21.88 0.5K
13:04 21.88 21.88 21.87 21.87 0.1K
13:05 21.88 21.88 21.88 21.88 0.2K
13:06 21.88 21.88 21.88 21.88 0.1K
13:07 21.87 21.87 21.76 21.76 3.5K
13:08 21.76 21.76 21.76 21.76 0.0K
13:09 21.76 21.76 21.76 21.76 0.1K
13:10 21.76 21.76 21.76 21.76 0.1K
13:11 21.76 21.76 21.76 21.76 0.0K
13:12 21.76 21.76 21.76 21.76 0.0K
13:13 21.86 21.86 21.85 21.85 0.6K
13:14 21.85 21.85 21.85 21.85 0.3K
13:15 21.85 21.85 21.85 21.85 6.4K
13:16 21.88 21.95 21.88 21.95 3.6K
13:17 21.95 21.95 21.95 21.95 0.1K
13:18 21.95 21.95 21.95 21.95 1.1K
13:19 21.95 21.95 21.95 21.95 0.3K
13:20 21.95 21.97 21.95 21.97 0.1K
13:21 21.90 21.90 21.89 21.89 6.9K
13:22 21.89 21.90 21.89 21.90 0.1K
13:23 21.90 21.90 21.90 21.90 0.5K
13:24 21.90 21.90 21.90 21.90 0.1K
13:25 21.91 21.91 21.91 21.91 0.2K
13:26 21.91 21.95 21.91 21.91 0.4K
13:27 21.91 21.91 21.91 21.91 0.4K
13:28 21.96 21.98 21.96 21.98 0.6K
13:29 21.98 21.98 21.90 21.90 1.7K
13:30 21.90 21.90 21.90 21.90 0.3K
13:31 21.90 21.90 21.90 21.90 0.0K
13:32 21.90 21.90 21.86 21.86 0.5K
13:33 21.86 21.86 21.86 21.86 0.1K
13:34 21.86 21.91 21.86 21.91 0.2K
13:35 21.91 21.91 21.91 21.91 0.1K
13:36 21.91 21.91 21.91 21.91 0.1K
13:37 21.93 22.01 21.93 22.01 3.0K
13:38 22.01 22.01 22.01 22.01 0.0K
13:39 22.01 22.01 22.00 22.00 0.4K
13:40 21.95 21.95 21.91 21.91 0.8K
13:41 21.91 21.91 21.91 21.91 0.0K
13:42 21.90 21.90 21.90 21.90 0.1K
13:43 21.90 21.95 21.90 21.95 0.1K
13:44 21.95 21.95 21.95 21.95 0.2K
13:45 21.99 21.99 21.95 21.99 4.1K
13:46 21.99 22.00 21.99 22.00 1.4K
13:47 22.04 22.07 22.03 22.03 10.5K
13:48 22.03 22.03 22.03 22.03 0.0K
13:49 22.03 22.03 22.03 22.03 0.3K
13:50 22.03 22.03 22.03 22.03 0.1K
13:51 22.03 22.03 22.03 22.03 0.1K
13:52 22.03 22.03 22.03 22.03 0.1K
13:53 22.03 22.03 22.01 22.01 1.4K
13:54 22.02 22.02 22.02 22.02 0.3K
13:55 22.02 22.04 22.02 22.04 0.6K
13:56 22.04 22.04 22.00 22.00 2.0K
13:57 22.00 22.00 22.00 22.00 0.0K
13:58 22.00 22.00 21.94 21.94 0.2K
13:59 21.94 21.94 21.94 21.94 0.0K
14:00 21.94 21.94 21.94 21.94 0.0K
14:01 21.94 22.01 21.94 22.01 0.6K
14:02 21.99 22.03 21.99 22.03 0.8K
14:03 22.03 22.07 22.02 22.07 0.4K
14:04 22.07 22.07 22.00 22.00 1.6K
14:05 22.00 22.00 22.00 22.00 0.0K
14:06 22.00 22.00 22.00 22.00 0.0K
14:07 22.00 22.00 22.00 22.00 0.0K
14:08 22.00 22.13 22.00 22.13 33.7K
14:09 22.13 22.16 22.13 22.16 0.6K
14:10 22.16 22.16 22.16 22.16 2.7K
14:11 22.16 22.16 22.16 22.16 0.0K
14:12 22.16 22.16 22.16 22.16 0.1K
14:13 22.16 22.16 22.16 22.16 0.3K
14:14 22.16 22.16 22.16 22.16 0.3K
14:15 22.16 22.24 22.16 22.24 4.8K
14:16 22.24 22.24 22.22 22.22 0.1K
14:17 22.22 22.22 22.22 22.22 0.1K
14:18 22.24 22.24 22.24 22.24 0.3K
14:19 22.16 22.16 22.16 22.16 0.3K
14:20 22.24 22.24 22.24 22.24 0.3K
14:21 22.24 22.24 22.24 22.24 0.1K
14:22 22.24 22.24 22.24 22.24 0.0K
14:23 22.24 22.24 22.24 22.24 0.0K
14:24 22.24 22.24 22.24 22.24 0.1K
14:25 22.24 22.24 22.24 22.24 0.1K
14:26 22.24 22.24 22.24 22.24 0.0K
14:27 22.24 22.24 22.24 22.24 0.1K
14:28 22.14 22.14 22.14 22.14 3.0K
14:29 22.14 22.17 22.14 22.17 0.3K
14:30 22.16 22.16 22.16 22.16 0.3K
14:31 22.16 22.16 22.16 22.16 0.1K
14:32 22.16 22.16 22.16 22.16 0.0K
14:33 22.16 22.16 22.16 22.16 0.2K
14:34 22.16 22.16 22.16 22.16 0.0K
14:35 22.16 22.16 22.16 22.16 0.0K
14:36 22.16 22.16 22.16 22.16 0.0K
14:37 22.16 22.16 22.16 22.16 0.0K
14:38 22.16 22.16 22.16 22.16 0.1K
14:39 22.17 22.17 22.17 22.17 1.5K
14:40 22.17 22.17 22.15 22.15 0.4K
14:41 22.17 22.17 22.10 22.10 0.5K
14:42 22.10 22.10 22.10 22.10 0.2K
14:43 22.17 22.17 22.17 22.17 2.0K
14:44 22.17 22.17 22.17 22.17 0.0K
14:45 22.17 22.18 22.17 22.18 0.8K
14:46 22.18 22.18 22.18 22.18 0.5K
14:47 22.20 22.20 22.20 22.20 0.2K
14:48 22.20 22.20 22.20 22.20 0.2K
14:49 22.20 22.20 22.20 22.20 0.0K
14:50 22.20 22.20 22.20 22.20 0.0K
14:51 22.20 22.20 22.20 22.20 0.0K
14:52 22.20 22.20 22.20 22.20 0.0K
14:53 22.20 22.20 22.20 22.20 0.1K
14:54 22.15 22.15 22.13 22.13 2.6K
14:55 22.13 22.13 22.13 22.13 0.3K
14:56 22.13 22.13 22.13 22.13 0.0K
14:57 22.16 22.16 22.16 22.16 1.5K
14:58 22.16 22.16 22.16 22.16 0.5K
14:59 22.16 22.16 22.13 22.15 0.3K
15:00 22.15 22.15 22.15 22.15 0.0K
15:01 22.09 22.11 22.09 22.11 0.7K
15:02 22.11 22.11 22.11 22.11 0.0K
15:03 22.11 22.11 22.10 22.10 0.3K
15:04 22.10 22.10 22.10 22.10 0.0K
15:05 22.10 22.10 22.10 22.10 0.0K
15:06 22.10 22.10 22.10 22.10 0.2K
15:07 22.10 22.10 22.09 22.09 0.7K
15:08 22.06 22.06 22.06 22.06 3.7K
15:09 22.06 22.06 22.06 22.06 0.4K
15:10 22.06 22.06 22.01 22.01 3.3K
15:11 22.01 22.01 21.97 21.97 0.5K
15:12 21.97 21.97 21.94 21.94 0.6K
15:13 21.94 21.97 21.94 21.97 2.2K
15:14 21.97 21.98 21.97 21.98 0.2K
15:15 21.98 21.98 21.98 21.98 0.0K
15:16 21.98 22.00 21.98 22.00 0.6K
15:17 22.00 22.00 22.00 22.00 0.3K
15:18 22.00 22.00 22.00 22.00 0.3K
15:19 22.00 22.00 22.00 22.00 0.9K
15:20 21.94 21.98 21.94 21.98 1.6K
15:21 21.94 21.97 21.94 21.97 0.3K
15:22 21.99 21.99 21.99 21.99 0.8K
15:23 21.98 21.98 21.98 21.98 0.9K
15:24 21.98 22.01 21.94 21.94 1.6K
15:25 21.94 21.94 21.90 21.90 0.2K
15:26 21.90 21.90 21.84 21.86 0.8K
15:27 21.86 21.86 21.80 21.80 1.2K
15:28 21.80 21.84 21.80 21.84 0.4K
15:29 21.84 21.84 21.84 21.84 0.4K
15:30 21.81 21.83 21.81 21.83 0.4K
15:31 21.81 21.81 21.81 21.81 1.5K
15:32 21.86 21.86 21.86 21.86 1.6K
15:33 21.86 21.87 21.86 21.87 0.5K
15:34 21.87 21.87 21.87 21.87 0.1K
15:35 21.87 21.87 21.84 21.84 0.2K
15:36 21.84 21.85 21.84 21.85 1.0K
15:37 21.85 21.86 21.85 21.86 0.1K
15:38 21.86 21.90 21.86 21.90 1.7K
15:39 21.90 21.90 21.90 21.90 0.5K
15:40 21.90 21.93 21.90 21.90 1.1K
15:41 21.90 21.90 21.89 21.89 1.1K
15:42 21.89 21.89 21.89 21.89 0.3K
15:43 21.89 21.89 21.82 21.82 4.0K
15:44 21.82 21.85 21.82 21.85 0.5K
15:45 21.87 21.87 21.87 21.87 0.9K
15:46 21.88 21.88 21.85 21.85 1.1K
15:47 21.86 21.86 21.81 21.81 0.8K
15:48 21.81 21.87 21.81 21.87 1.9K
15:49 21.88 21.88 21.88 21.88 1.3K
15:50 21.90 21.97 21.90 21.97 1.7K
15:51 21.97 21.98 21.95 21.95 0.7K
15:52 21.95 21.95 21.88 21.88 2.0K
15:53 21.88 21.95 21.88 21.95 2.2K
15:54 21.95 21.95 21.94 21.95 1.0K
15:55 21.95 21.95 21.95 21.95 0.6K
15:56 21.95 21.95 21.88 21.88 1.6K
15:57 21.88 21.93 21.88 21.93 1.9K
15:58 21.88 21.90 21.87 21.87 5.2K
15:59 21.85 21.87 21.83 21.87 4.1K
16:00 21.87 21.87 21.79 21.79 28.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available