Structure Therapeutics ADR

GPCR
🏛️ usa →
27.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.41 22.41 21.94 22.41 2.2K
09:32 22.41 22.41 22.41 22.41 0.0K
09:33 22.41 22.41 22.41 22.41 0.3K
09:34 22.65 22.65 22.65 22.65 0.6K
09:35 22.65 22.65 22.65 22.65 0.0K
09:36 22.65 22.65 22.65 22.65 0.1K
09:37 22.65 22.65 22.65 22.65 0.0K
09:38 22.65 22.65 22.65 22.65 0.0K
09:39 22.65 22.65 22.65 22.65 0.0K
09:40 22.65 22.65 22.65 22.65 0.0K
09:41 22.65 22.65 22.65 22.65 0.0K
09:42 22.65 22.65 22.65 22.65 0.0K
09:43 22.65 22.69 22.65 22.69 0.3K
09:44 22.69 22.69 22.69 22.69 0.0K
09:45 22.69 22.69 22.69 22.69 0.2K
09:46 22.69 22.69 22.69 22.69 0.0K
09:47 22.69 22.69 22.69 22.69 0.0K
09:48 22.69 22.69 22.69 22.69 0.1K
09:49 22.69 22.69 22.69 22.69 0.4K
09:50 22.69 22.69 22.69 22.69 0.0K
09:51 22.69 22.69 22.69 22.69 0.0K
09:52 22.69 22.69 22.69 22.69 0.0K
09:53 22.69 22.69 22.69 22.69 0.0K
09:54 22.69 22.69 22.69 22.69 0.0K
09:55 22.69 22.69 22.69 22.69 0.0K
09:56 22.69 22.81 22.69 22.81 0.4K
09:57 22.81 22.91 22.81 22.91 0.5K
09:58 22.91 22.91 22.91 22.91 0.0K
09:59 22.91 22.91 22.91 22.91 0.0K
10:00 22.91 22.91 22.91 22.91 0.0K
10:01 22.91 22.91 22.91 22.91 0.0K
10:02 22.91 22.91 22.91 22.91 0.0K
10:03 22.91 22.91 22.79 22.79 0.3K
10:04 22.79 22.79 22.43 22.43 3.9K
10:05 22.43 22.43 22.41 22.41 0.5K
10:06 22.41 22.41 22.41 22.41 0.2K
10:07 22.41 22.41 22.41 22.41 0.8K
10:08 22.41 22.41 22.41 22.41 0.6K
10:09 22.41 22.41 22.14 22.14 4.0K
10:10 22.21 22.21 22.21 22.21 0.5K
10:11 22.21 22.21 22.21 22.21 0.6K
10:12 22.24 22.24 22.24 22.24 2.1K
10:13 22.34 22.34 22.34 22.34 0.6K
10:14 22.34 22.34 22.30 22.30 0.5K
10:15 22.30 22.30 22.30 22.30 0.4K
10:16 22.26 22.26 22.16 22.16 1.7K
10:17 22.16 22.16 22.16 22.16 0.0K
10:18 22.16 22.30 22.16 22.30 1.3K
10:19 22.29 22.29 22.29 22.29 0.2K
10:20 22.29 22.29 22.29 22.29 0.0K
10:21 22.29 22.29 22.29 22.29 0.0K
10:22 22.29 22.29 22.29 22.29 0.0K
10:23 22.29 22.29 22.29 22.29 0.1K
10:24 22.29 22.29 22.29 22.29 0.0K
10:25 22.29 22.29 22.29 22.29 0.2K
10:26 22.29 22.29 22.29 22.29 0.0K
10:27 22.29 22.29 22.29 22.29 0.0K
10:28 22.29 22.29 22.29 22.29 0.0K
10:29 22.16 22.25 22.16 22.25 0.6K
10:30 22.25 22.25 22.25 22.25 0.0K
10:31 22.25 22.25 22.25 22.25 0.0K
10:32 22.25 22.25 22.00 22.00 1.6K
10:33 22.00 22.18 22.00 22.13 0.4K
10:34 22.13 22.13 22.13 22.13 0.0K
10:35 22.13 22.13 22.13 22.13 0.4K
10:36 22.13 22.13 22.13 22.13 0.0K
10:37 22.13 22.13 22.13 22.13 0.3K
10:38 22.13 22.13 22.13 22.13 0.3K
10:39 22.24 22.24 22.23 22.23 0.8K
10:40 22.23 22.23 22.23 22.23 0.0K
10:41 22.23 22.23 22.23 22.23 0.0K
10:42 22.23 22.23 22.23 22.23 0.2K
10:43 22.25 22.25 22.25 22.25 0.1K
10:44 22.25 22.25 22.25 22.25 0.1K
10:45 22.25 22.25 22.25 22.25 0.0K
10:46 22.19 22.19 22.19 22.19 0.7K
10:47 22.19 22.19 22.19 22.19 0.0K
10:48 22.19 22.19 22.19 22.19 0.1K
10:49 22.19 22.19 22.19 22.19 0.0K
10:50 22.19 22.19 22.19 22.19 0.2K
10:51 22.19 22.19 22.19 22.19 0.4K
10:52 22.23 22.23 22.23 22.23 0.4K
10:53 22.23 22.23 22.23 22.23 0.0K
10:54 22.23 22.23 22.23 22.23 0.0K
10:55 22.23 22.23 22.23 22.23 0.3K
10:56 22.23 22.23 22.23 22.23 0.2K
10:57 22.23 22.23 22.23 22.23 0.1K
10:58 22.23 22.23 22.23 22.23 0.1K
10:59 22.23 22.23 22.23 22.23 0.0K
11:00 22.23 22.23 22.02 22.02 1.0K
11:01 22.02 22.02 22.02 22.02 0.0K
11:02 22.02 22.02 22.02 22.02 0.0K
11:03 22.02 22.02 22.02 22.02 0.0K
11:04 22.02 22.02 22.02 22.02 0.0K
11:05 22.02 22.02 22.02 22.02 0.0K
11:06 22.02 22.02 22.02 22.02 0.3K
11:07 22.02 22.02 22.02 22.02 0.3K
11:08 22.02 22.02 22.02 22.02 0.0K
11:09 22.02 22.02 22.02 22.02 0.0K
11:10 22.02 22.02 22.02 22.02 0.0K
11:11 22.03 22.03 22.03 22.03 0.1K
11:12 22.06 22.08 22.06 22.08 1.8K
11:13 22.11 22.11 22.11 22.11 0.7K
11:14 22.11 22.11 22.11 22.11 0.0K
11:15 22.11 22.11 22.11 22.11 0.1K
11:16 22.11 22.11 22.11 22.11 0.2K
11:17 22.11 22.11 22.11 22.11 0.1K
11:18 22.11 22.11 22.00 22.00 0.8K
11:19 22.00 22.00 22.00 22.00 0.0K
11:20 22.04 22.04 22.04 22.04 5.9K
11:21 22.05 22.05 22.05 22.05 0.9K
11:22 22.05 22.05 22.05 22.05 0.1K
11:23 22.05 22.05 22.05 22.05 0.1K
11:24 22.05 22.09 22.05 22.09 1.2K
11:25 22.09 22.09 22.09 22.09 0.0K
11:26 22.09 22.14 22.09 22.14 1.3K
11:27 22.17 22.17 22.17 22.17 0.1K
11:28 22.17 22.17 22.13 22.13 0.1K
11:29 22.13 22.13 22.13 22.13 0.0K
11:30 22.13 22.13 22.13 22.13 0.1K
11:31 22.13 22.13 22.13 22.13 0.0K
11:32 22.13 22.13 22.13 22.13 0.3K
11:33 22.18 22.18 22.18 22.18 0.3K
11:34 22.18 22.18 22.18 22.18 0.2K
11:35 22.18 22.18 22.18 22.18 0.0K
11:36 22.18 22.18 22.07 22.07 1.2K
11:37 22.07 22.08 22.07 22.08 0.1K
11:38 22.08 22.08 22.08 22.08 0.1K
11:39 22.08 22.08 22.08 22.08 0.2K
11:40 22.05 22.05 22.05 22.05 0.1K
11:41 22.05 22.05 22.05 22.05 0.0K
11:42 22.09 22.09 22.09 22.09 0.3K
11:43 22.09 22.09 22.09 22.09 0.2K
11:44 22.13 22.14 22.13 22.14 0.8K
11:45 22.15 22.15 22.15 22.15 0.3K
11:46 22.15 22.15 22.15 22.15 0.0K
11:47 22.17 22.17 22.17 22.17 0.1K
11:48 22.17 22.17 22.17 22.17 0.1K
11:49 22.17 22.17 22.17 22.17 0.1K
11:50 22.15 22.15 22.12 22.12 0.2K
11:51 22.12 22.12 22.12 22.12 0.2K
11:52 22.12 22.12 22.12 22.12 0.1K
11:53 22.14 22.14 22.12 22.12 0.3K
11:54 22.12 22.12 22.12 22.12 0.1K
11:55 22.12 22.12 22.12 22.12 0.1K
11:56 22.12 22.12 22.11 22.11 0.4K
11:57 22.11 22.11 22.11 22.11 0.0K
11:58 22.10 22.11 22.10 22.11 0.4K
11:59 22.11 22.11 22.10 22.10 0.2K
12:00 22.13 22.13 22.13 22.13 0.8K
12:01 22.13 22.13 22.13 22.13 0.0K
12:02 22.13 22.13 22.13 22.13 0.0K
12:03 22.13 22.14 22.13 22.14 0.5K
12:04 22.14 22.14 22.14 22.14 0.3K
12:05 22.14 22.14 22.14 22.14 0.2K
12:06 22.14 22.14 22.11 22.11 0.2K
12:07 22.07 22.07 22.07 22.07 0.1K
12:08 22.07 22.07 22.07 22.07 0.0K
12:09 22.07 22.07 22.07 22.07 0.0K
12:10 22.07 22.11 22.07 22.11 0.2K
12:11 22.07 22.07 22.06 22.06 0.4K
12:12 22.06 22.06 22.06 22.06 0.3K
12:13 22.06 22.06 22.06 22.06 0.0K
12:14 22.06 22.06 22.06 22.06 0.0K
12:15 22.06 22.06 22.06 22.06 0.0K
12:16 22.01 22.01 21.91 21.92 32.7K
12:17 21.92 21.92 21.88 21.88 2.0K
12:18 21.88 21.88 21.88 21.88 1.0K
12:19 21.87 21.87 21.82 21.82 1.6K
12:20 21.86 21.86 21.86 21.86 0.1K
12:21 21.86 21.86 21.86 21.86 0.1K
12:22 21.86 21.86 21.84 21.84 0.8K
12:23 21.84 21.84 21.84 21.84 0.0K
12:24 21.84 21.84 21.84 21.84 0.0K
12:25 21.84 21.84 21.84 21.84 0.0K
12:26 21.84 21.84 21.84 21.84 0.1K
12:27 21.84 21.84 21.84 21.84 0.0K
12:28 21.84 21.84 21.75 21.78 11.5K
12:29 21.78 21.78 21.78 21.78 0.0K
12:30 21.63 21.63 21.56 21.56 0.8K
12:31 21.56 21.56 21.56 21.56 0.0K
12:32 21.56 21.56 21.56 21.56 0.0K
12:33 21.56 21.56 21.56 21.56 0.0K
12:34 21.56 21.60 21.56 21.60 0.1K
12:35 21.57 21.57 21.57 21.57 0.5K
12:36 21.57 21.57 21.57 21.57 0.1K
12:37 21.57 21.63 21.57 21.60 0.3K
12:38 21.67 21.68 21.60 21.68 1.5K
12:39 21.61 21.65 21.61 21.65 1.1K
12:40 21.62 21.62 21.62 21.62 0.1K
12:41 21.62 21.67 21.62 21.67 0.4K
12:42 21.67 21.67 21.64 21.64 0.4K
12:43 21.64 21.64 21.64 21.64 0.0K
12:44 21.64 21.65 21.64 21.65 0.6K
12:45 21.60 21.63 21.60 21.63 2.2K
12:46 21.63 21.63 21.51 21.51 3.1K
12:47 21.51 21.51 21.51 21.51 0.1K
12:48 21.51 21.51 21.51 21.51 0.1K
12:49 21.51 21.51 21.51 21.51 1.2K
12:50 21.51 21.51 21.48 21.48 0.3K
12:51 21.48 21.48 21.48 21.48 0.1K
12:52 21.48 21.48 21.48 21.48 0.0K
12:53 21.48 21.48 21.48 21.48 0.1K
12:54 21.51 21.51 21.49 21.49 0.3K
12:55 21.59 21.60 21.59 21.60 3.5K
12:56 21.60 21.60 21.60 21.60 0.4K
12:57 21.60 21.60 21.60 21.60 0.2K
12:58 21.60 21.60 21.60 21.60 0.1K
12:59 21.60 21.60 21.60 21.60 0.1K
13:00 21.60 21.60 21.60 21.60 0.1K
13:01 21.60 21.60 21.60 21.60 0.0K
13:02 21.60 21.60 21.60 21.60 0.1K
13:03 21.60 21.60 21.60 21.60 0.0K
13:04 21.60 21.60 21.60 21.60 0.2K
13:05 21.59 21.59 21.59 21.59 0.8K
13:06 21.51 21.55 21.51 21.55 0.3K
13:07 21.55 21.55 21.55 21.55 0.0K
13:08 21.55 21.55 21.55 21.55 0.7K
13:09 21.55 21.55 21.55 21.55 0.0K
13:10 21.55 21.55 21.55 21.55 0.3K
13:11 21.55 21.66 21.55 21.66 1.2K
13:12 21.66 21.66 21.64 21.64 0.4K
13:13 21.64 21.64 21.64 21.64 0.1K
13:14 21.64 21.64 21.64 21.64 0.0K
13:15 21.58 21.81 21.58 21.77 12.2K
13:16 21.78 21.84 21.78 21.84 1.4K
13:17 21.84 21.84 21.74 21.74 1.2K
13:18 21.74 21.74 21.74 21.74 0.0K
13:19 21.74 21.74 21.70 21.70 0.9K
13:20 21.70 21.70 21.70 21.70 0.0K
13:21 21.74 21.74 21.74 21.74 0.1K
13:22 21.74 21.74 21.74 21.74 0.3K
13:23 21.74 21.74 21.74 21.74 0.6K
13:24 21.74 21.74 21.74 21.74 0.0K
13:25 21.74 21.74 21.74 21.74 0.7K
13:26 21.73 21.73 21.73 21.73 0.2K
13:27 21.73 21.73 21.73 21.73 0.0K
13:28 21.73 21.73 21.73 21.73 1.3K
13:29 21.73 21.73 21.72 21.72 0.6K
13:30 21.68 21.77 21.68 21.77 0.4K
13:31 21.77 21.77 21.77 21.77 0.0K
13:32 21.73 21.73 21.73 21.73 0.3K
13:33 21.73 21.73 21.73 21.73 0.4K
13:34 21.78 21.78 21.76 21.76 1.4K
13:35 21.79 21.79 21.79 21.79 0.1K
13:36 21.79 21.79 21.79 21.79 0.3K
13:37 21.79 21.79 21.79 21.79 0.1K
13:38 21.79 21.79 21.79 21.79 0.2K
13:39 21.79 21.79 21.79 21.79 0.5K
13:40 21.79 21.79 21.79 21.79 0.1K
13:41 21.79 21.81 21.75 21.81 1.1K
13:42 21.81 21.81 21.81 21.81 0.0K
13:43 21.81 21.81 21.80 21.80 0.2K
13:44 21.80 21.81 21.78 21.81 1.5K
13:45 21.77 21.77 21.77 21.77 0.1K
13:46 21.77 21.77 21.77 21.77 0.0K
13:47 21.77 21.80 21.77 21.80 0.1K
13:48 21.81 21.81 21.81 21.81 0.6K
13:49 21.81 21.81 21.81 21.81 0.0K
13:50 21.81 21.81 21.81 21.81 0.6K
13:51 21.81 21.81 21.81 21.81 0.2K
13:52 21.80 21.80 21.80 21.80 2.1K
13:53 21.80 21.80 21.80 21.80 0.4K
13:54 21.80 21.80 21.80 21.80 0.0K
13:55 21.81 21.90 21.81 21.87 11.9K
13:56 21.87 21.87 21.87 21.87 0.0K
13:57 21.87 21.87 21.81 21.86 1.4K
13:58 21.82 21.82 21.82 21.82 0.6K
13:59 21.82 21.82 21.82 21.82 0.0K
14:00 21.82 21.87 21.82 21.82 0.7K
14:01 21.82 21.82 21.82 21.82 0.0K
14:02 21.80 21.83 21.80 21.83 0.7K
14:03 21.83 21.83 21.83 21.83 0.0K
14:04 21.83 21.83 21.82 21.82 0.1K
14:05 21.82 21.82 21.82 21.82 0.3K
14:06 21.82 21.82 21.79 21.82 1.6K
14:07 21.82 21.82 21.82 21.82 0.1K
14:08 21.82 21.82 21.82 21.82 0.0K
14:09 21.77 21.80 21.77 21.80 0.5K
14:10 21.80 21.80 21.74 21.74 2.4K
14:11 21.74 21.74 21.74 21.74 0.7K
14:12 21.74 21.74 21.74 21.74 0.0K
14:13 21.75 21.80 21.75 21.80 2.2K
14:14 21.80 21.80 21.80 21.80 0.7K
14:15 21.74 21.74 21.74 21.74 0.2K
14:16 21.74 21.74 21.74 21.74 0.0K
14:17 21.74 21.74 21.74 21.74 0.1K
14:18 21.76 21.76 21.69 21.69 0.8K
14:19 21.69 21.69 21.69 21.69 0.0K
14:20 21.70 21.74 21.68 21.68 1.6K
14:21 21.68 21.68 21.68 21.68 0.8K
14:22 21.68 21.68 21.68 21.68 0.0K
14:23 21.61 21.61 21.61 21.61 1.9K
14:24 21.61 21.61 21.60 21.60 0.4K
14:25 21.60 21.60 21.60 21.60 0.1K
14:26 21.60 21.60 21.60 21.60 0.0K
14:27 21.60 21.60 21.59 21.59 1.8K
14:28 21.59 21.64 21.59 21.64 0.9K
14:29 21.64 21.64 21.57 21.57 1.1K
14:30 21.57 21.57 21.57 21.57 0.0K
14:31 21.57 21.57 21.56 21.57 0.9K
14:32 21.53 21.53 21.51 21.51 1.7K
14:33 21.57 21.57 21.44 21.44 5.5K
14:34 21.41 21.43 21.41 21.43 6.1K
14:35 21.39 21.39 21.39 21.39 0.4K
14:36 21.38 21.38 21.38 21.38 0.1K
14:37 21.36 21.44 21.36 21.44 2.4K
14:38 21.44 21.47 21.44 21.46 0.4K
14:39 21.46 21.46 21.46 21.46 0.0K
14:40 21.50 21.50 21.41 21.42 4.2K
14:41 21.37 21.37 21.37 21.37 0.5K
14:42 21.37 21.37 21.35 21.35 3.8K
14:43 21.35 21.35 21.35 21.35 0.2K
14:44 21.32 21.32 21.32 21.32 0.4K
14:45 21.32 21.35 21.30 21.31 2.9K
14:46 21.35 21.40 21.35 21.38 3.4K
14:47 21.45 21.45 21.41 21.41 2.5K
14:48 21.41 21.41 21.41 21.41 0.2K
14:49 21.41 21.41 21.41 21.41 0.1K
14:50 21.41 21.41 21.41 21.41 0.3K
14:51 21.41 21.41 21.40 21.40 0.5K
14:52 21.40 21.40 21.40 21.40 0.1K
14:53 21.40 21.41 21.36 21.36 2.4K
14:54 21.36 21.36 21.36 21.36 0.1K
14:55 21.36 21.36 21.36 21.36 0.0K
14:56 21.36 21.36 21.36 21.36 0.7K
14:57 21.36 21.36 21.36 21.36 0.4K
14:58 21.36 21.36 21.36 21.36 0.2K
14:59 21.36 21.36 21.36 21.36 0.0K
15:00 21.36 21.36 21.36 21.36 0.3K
15:01 21.36 21.36 21.36 21.36 0.0K
15:02 21.36 21.36 21.28 21.28 0.4K
15:03 21.28 21.28 21.23 21.23 0.3K
15:04 21.23 21.23 21.23 21.23 0.2K
15:05 21.23 21.24 21.23 21.24 1.9K
15:06 21.24 21.29 21.24 21.29 1.2K
15:07 21.29 21.29 21.25 21.25 1.1K
15:08 21.26 21.26 21.26 21.26 2.4K
15:09 21.25 21.27 21.25 21.27 0.3K
15:10 21.20 21.25 21.20 21.25 0.3K
15:11 21.26 21.26 21.26 21.26 0.4K
15:12 21.26 21.26 21.20 21.20 0.6K
15:13 21.20 21.20 21.20 21.20 0.1K
15:14 21.20 21.20 21.19 21.19 0.7K
15:15 21.19 21.20 21.19 21.20 0.3K
15:16 21.20 21.25 21.20 21.25 0.2K
15:17 21.25 21.25 21.25 21.25 0.1K
15:18 21.25 21.25 21.25 21.25 0.0K
15:19 21.25 21.25 21.25 21.25 0.2K
15:20 21.25 21.25 21.25 21.25 0.1K
15:21 21.25 21.25 21.18 21.18 0.2K
15:22 21.18 21.18 21.18 21.18 0.0K
15:23 21.18 21.18 21.18 21.18 0.5K
15:24 21.18 21.19 21.18 21.19 0.5K
15:25 21.19 21.22 21.19 21.19 0.7K
15:26 21.19 21.19 21.18 21.18 0.2K
15:27 21.18 21.18 21.18 21.18 0.9K
15:28 21.18 21.18 21.18 21.18 0.1K
15:29 21.18 21.22 21.15 21.15 0.5K
15:30 21.15 21.15 21.15 21.15 0.1K
15:31 21.15 21.15 21.15 21.15 0.1K
15:32 21.20 21.30 21.20 21.30 5.7K
15:33 21.32 21.32 21.32 21.32 3.3K
15:34 21.32 21.40 21.32 21.40 2.0K
15:35 21.40 21.40 21.40 21.40 0.1K
15:36 21.40 21.40 21.40 21.40 0.5K
15:37 21.43 21.46 21.43 21.46 1.5K
15:38 21.47 21.47 21.47 21.47 0.2K
15:39 21.47 21.47 21.47 21.47 0.0K
15:40 21.47 21.47 21.47 21.47 0.1K
15:41 21.47 21.47 21.44 21.44 2.0K
15:42 21.44 21.50 21.44 21.48 1.2K
15:43 21.44 21.47 21.44 21.47 1.1K
15:44 21.52 21.52 21.49 21.49 2.9K
15:45 21.49 21.49 21.49 21.49 1.5K
15:46 21.46 21.50 21.46 21.50 7.1K
15:47 21.52 21.52 21.52 21.52 1.7K
15:48 21.53 21.64 21.53 21.64 2.1K
15:49 21.72 21.82 21.69 21.69 5.7K
15:50 21.70 21.82 21.70 21.82 1.7K
15:51 21.82 21.82 21.73 21.81 2.4K
15:52 21.81 21.81 21.67 21.67 1.3K
15:53 21.73 21.75 21.73 21.75 5.6K
15:54 21.69 21.70 21.64 21.69 1.3K
15:55 21.72 21.72 21.62 21.62 9.1K
15:56 21.75 21.80 21.75 21.80 5.0K
15:57 21.80 21.80 21.75 21.78 8.2K
15:58 21.76 21.82 21.76 21.81 7.9K
15:59 21.81 21.85 21.81 21.85 7.4K
16:00 21.85 21.89 21.83 21.87 50.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available