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 21.10 21.58 20.40 21.58 3.8K
09:32 21.58 21.58 21.58 21.58 0.0K
09:33 21.58 21.58 21.58 21.58 0.0K
09:34 21.58 21.58 21.58 21.58 0.0K
09:35 21.58 21.71 21.58 21.71 0.8K
09:36 21.71 21.71 21.71 21.71 0.2K
09:37 21.71 21.71 21.71 21.71 0.0K
09:38 21.71 21.71 21.71 21.71 0.2K
09:39 21.71 21.71 21.71 21.71 0.0K
09:40 21.71 21.71 21.71 21.71 0.1K
09:41 21.71 21.71 21.71 21.71 0.1K
09:42 21.71 21.71 21.71 21.71 0.0K
09:43 21.71 21.71 21.71 21.71 0.1K
09:44 21.03 21.03 21.03 21.03 0.9K
09:45 21.03 21.03 21.03 21.03 0.0K
09:46 21.03 21.03 21.03 21.03 0.0K
09:47 21.03 21.03 21.03 21.03 0.0K
09:48 21.03 21.03 21.03 21.03 0.0K
09:49 21.03 21.03 21.03 21.03 0.0K
09:50 21.03 21.03 21.03 21.03 0.1K
09:51 21.03 21.03 21.03 21.03 0.1K
09:52 21.03 21.03 21.03 21.03 0.0K
09:53 21.03 21.03 21.03 21.03 2.7K
09:54 20.87 20.87 20.87 20.87 0.2K
09:55 20.87 20.87 20.87 20.87 0.4K
09:56 21.05 21.05 21.05 21.05 0.4K
09:57 21.05 21.05 21.05 21.05 0.4K
09:58 21.05 21.05 21.05 21.05 0.1K
09:59 21.05 21.05 21.05 21.05 0.1K
10:00 21.05 21.05 21.05 21.05 0.0K
10:01 21.05 21.05 21.05 21.05 0.0K
10:02 21.05 21.05 21.05 21.05 0.0K
10:03 21.05 21.05 20.83 20.83 4.3K
10:04 20.92 20.93 20.80 20.93 0.8K
10:05 20.93 20.93 20.79 20.79 0.3K
10:06 20.92 20.92 20.92 20.92 0.3K
10:07 20.92 20.92 20.92 20.92 0.0K
10:08 20.92 20.94 20.84 20.84 4.2K
10:09 20.84 20.84 20.84 20.84 0.3K
10:10 21.08 21.14 20.98 20.98 1.9K
10:11 21.03 21.06 20.93 21.05 11.1K
10:12 21.05 21.05 21.05 21.05 0.7K
10:13 21.05 21.05 21.05 21.05 0.3K
10:14 21.05 21.05 21.05 21.05 0.1K
10:15 21.05 21.05 20.91 20.91 0.8K
10:16 20.91 20.91 20.91 20.91 0.0K
10:17 21.10 21.10 21.00 21.00 0.6K
10:18 20.91 20.91 20.91 20.91 0.2K
10:19 20.91 20.95 20.91 20.95 1.0K
10:20 20.95 20.95 20.91 20.91 0.9K
10:21 20.91 20.91 20.91 20.91 0.2K
10:22 20.99 21.13 20.99 21.13 2.4K
10:23 21.13 21.29 21.13 21.29 1.8K
10:24 21.29 21.29 21.07 21.07 0.8K
10:25 21.30 21.44 21.30 21.44 1.9K
10:26 21.35 21.35 21.28 21.28 7.4K
10:27 21.28 21.28 21.28 21.28 0.2K
10:28 21.28 21.28 21.28 21.28 0.3K
10:29 21.28 21.28 21.28 21.28 0.3K
10:30 21.26 21.37 21.26 21.37 0.7K
10:31 21.37 21.37 21.37 21.37 0.5K
10:32 21.26 21.42 21.26 21.42 3.4K
10:33 21.38 21.38 21.38 21.38 0.5K
10:34 21.38 21.42 21.34 21.34 0.4K
10:35 21.34 21.34 21.27 21.27 1.6K
10:36 21.29 21.29 21.23 21.23 0.7K
10:37 21.28 21.32 21.28 21.32 2.6K
10:38 21.31 21.31 21.31 21.31 0.7K
10:39 21.31 21.33 21.31 21.33 0.6K
10:40 21.33 21.33 21.33 21.33 0.5K
10:41 21.33 21.40 21.33 21.40 0.4K
10:42 21.40 21.40 21.34 21.34 1.4K
10:43 21.34 21.34 21.34 21.34 0.1K
10:44 21.34 21.34 21.34 21.34 0.1K
10:45 21.34 21.34 21.34 21.34 0.8K
10:46 21.34 21.34 21.34 21.34 0.4K
10:47 21.34 21.34 21.34 21.34 0.7K
10:48 21.34 21.34 21.34 21.34 0.4K
10:49 21.34 21.34 21.34 21.34 0.2K
10:50 21.34 21.34 21.34 21.34 0.4K
10:51 21.34 21.34 21.34 21.34 0.5K
10:52 21.44 21.44 21.39 21.39 3.7K
10:53 21.39 21.39 21.39 21.39 0.1K
10:54 21.39 21.39 21.39 21.39 0.0K
10:55 21.36 21.39 21.36 21.39 3.3K
10:56 21.24 21.24 21.24 21.24 5.7K
10:57 21.24 21.24 21.24 21.24 0.0K
10:58 21.24 21.24 21.23 21.23 0.4K
10:59 21.23 21.23 21.23 21.23 0.0K
11:00 21.23 21.23 21.23 21.23 0.7K
11:01 21.23 21.23 21.23 21.23 0.0K
11:02 21.23 21.23 21.23 21.23 0.3K
11:03 21.23 21.34 21.20 21.27 2.2K
11:04 21.20 21.26 21.20 21.26 0.4K
11:05 21.26 21.26 21.26 21.26 0.0K
11:06 21.26 21.26 21.21 21.21 0.2K
11:07 21.24 21.26 21.24 21.26 0.3K
11:08 21.26 21.27 21.21 21.23 0.6K
11:09 21.23 21.26 21.23 21.26 0.2K
11:10 21.26 21.26 21.26 21.26 0.1K
11:11 21.26 21.26 21.20 21.20 0.6K
11:12 21.20 21.20 21.20 21.20 0.0K
11:13 21.20 21.23 21.20 21.23 0.7K
11:14 21.23 21.37 21.22 21.37 1.7K
11:15 21.21 21.38 21.21 21.21 1.7K
11:16 21.21 21.21 21.21 21.21 0.5K
11:17 21.21 21.21 21.21 21.21 0.0K
11:18 21.21 21.22 21.21 21.22 0.6K
11:19 21.22 21.22 21.22 21.22 0.0K
11:20 21.22 21.22 21.22 21.22 0.0K
11:21 21.22 21.22 21.22 21.22 0.0K
11:22 21.22 21.22 21.22 21.22 0.0K
11:23 21.35 21.35 21.23 21.23 1.3K
11:24 21.27 21.27 21.20 21.23 2.0K
11:25 21.23 21.23 21.23 21.23 0.0K
11:26 21.23 21.23 21.23 21.23 0.0K
11:27 21.23 21.23 21.23 21.23 0.1K
11:28 21.23 21.23 21.23 21.23 0.1K
11:29 21.23 21.23 21.23 21.23 0.3K
11:30 21.23 21.28 21.23 21.28 0.1K
11:31 21.21 21.23 21.21 21.23 0.8K
11:32 21.23 21.23 21.23 21.23 0.1K
11:33 21.20 21.20 21.05 21.05 4.6K
11:34 21.05 21.05 21.05 21.05 0.2K
11:35 21.03 21.04 21.03 21.03 1.4K
11:36 21.03 21.03 21.03 21.03 0.0K
11:37 20.98 20.98 20.98 20.98 0.1K
11:38 20.98 20.98 20.98 20.98 0.2K
11:39 20.98 20.98 20.98 20.98 0.1K
11:40 20.98 20.98 20.98 20.98 0.0K
11:41 20.98 20.98 20.98 20.98 0.0K
11:42 20.98 20.98 20.98 20.98 0.2K
11:43 20.99 20.99 20.99 20.99 0.4K
11:44 20.99 21.01 20.99 21.01 0.3K
11:45 21.01 21.01 21.01 21.01 0.0K
11:46 21.01 21.01 21.01 21.01 0.0K
11:47 21.01 21.01 21.01 21.01 0.1K
11:48 20.95 20.95 20.81 20.81 4.2K
11:49 20.81 20.82 20.62 20.62 19.7K
11:50 20.67 20.79 20.67 20.74 6.7K
11:51 20.74 20.74 20.74 20.74 0.2K
11:52 20.74 20.81 20.74 20.81 0.2K
11:53 20.81 20.81 20.81 20.81 0.1K
11:54 20.81 20.81 20.81 20.81 0.1K
11:55 20.81 20.81 20.76 20.81 1.0K
11:56 20.81 20.81 20.81 20.81 1.4K
11:57 20.78 20.78 20.78 20.78 0.5K
11:58 20.78 20.78 20.78 20.78 0.4K
11:59 20.78 20.78 20.78 20.78 0.3K
12:00 20.73 20.73 20.73 20.73 4.7K
12:01 20.73 20.73 20.73 20.73 0.4K
12:02 20.71 20.71 20.71 20.71 0.7K
12:03 20.71 20.71 20.71 20.71 0.5K
12:04 20.71 20.71 20.62 20.62 0.8K
12:05 20.59 20.60 20.59 20.60 2.7K
12:06 20.60 20.60 20.60 20.60 1.1K
12:07 20.60 20.60 20.60 20.60 0.7K
12:08 20.60 20.70 20.60 20.70 1.5K
12:09 20.70 20.70 20.70 20.70 0.0K
12:10 20.70 20.70 20.70 20.70 0.1K
12:11 20.70 20.70 20.70 20.70 0.0K
12:12 20.71 20.71 20.71 20.71 0.3K
12:13 20.71 20.71 20.71 20.71 0.0K
12:14 20.76 20.77 20.76 20.77 0.5K
12:15 20.77 20.77 20.77 20.77 0.2K
12:16 20.77 20.77 20.77 20.77 0.3K
12:17 20.70 20.70 20.70 20.70 0.5K
12:18 20.70 20.70 20.70 20.70 0.4K
12:19 20.70 20.70 20.70 20.70 0.3K
12:20 20.70 20.70 20.70 20.70 0.9K
12:21 20.70 20.70 20.70 20.70 0.0K
12:22 20.70 20.70 20.70 20.70 0.2K
12:23 20.70 20.70 20.70 20.70 0.2K
12:24 20.70 20.70 20.70 20.70 0.2K
12:25 20.70 20.70 20.70 20.70 0.0K
12:26 20.70 20.70 20.70 20.70 0.2K
12:27 20.77 20.77 20.77 20.77 0.3K
12:28 20.77 20.77 20.77 20.77 0.6K
12:29 20.77 20.77 20.77 20.77 0.3K
12:30 20.77 20.77 20.77 20.77 0.2K
12:31 20.77 20.77 20.77 20.77 0.3K
12:32 20.67 20.67 20.67 20.67 0.1K
12:33 20.67 20.73 20.67 20.70 2.3K
12:34 20.70 20.74 20.70 20.74 0.9K
12:35 20.74 20.74 20.74 20.74 0.0K
12:36 20.74 20.78 20.74 20.78 1.0K
12:37 20.78 20.78 20.78 20.78 0.0K
12:38 20.78 20.83 20.78 20.83 1.1K
12:39 20.83 20.83 20.83 20.83 0.0K
12:40 20.83 20.83 20.83 20.83 0.1K
12:41 20.83 20.94 20.83 20.94 0.9K
12:42 20.94 20.94 20.92 20.92 0.1K
12:43 20.92 20.92 20.92 20.92 0.5K
12:44 20.92 20.92 20.92 20.92 0.0K
12:45 20.92 20.92 20.90 20.90 1.0K
12:46 20.90 20.90 20.90 20.90 0.0K
12:47 20.90 20.90 20.90 20.90 0.0K
12:48 20.90 20.90 20.90 20.90 0.4K
12:49 20.85 20.85 20.85 20.85 2.1K
12:50 20.87 20.87 20.87 20.87 1.1K
12:51 20.87 20.87 20.86 20.86 0.4K
12:52 20.82 20.82 20.82 20.82 0.7K
12:53 20.82 20.82 20.82 20.82 0.2K
12:54 20.83 20.83 20.83 20.83 0.3K
12:55 20.83 20.83 20.83 20.83 0.1K
12:56 20.83 20.83 20.83 20.83 0.2K
12:57 20.82 20.82 20.82 20.82 0.8K
12:58 20.82 20.82 20.82 20.82 0.1K
12:59 20.82 20.82 20.76 20.76 0.9K
13:00 20.76 20.76 20.76 20.76 0.1K
13:01 20.76 20.76 20.76 20.76 0.1K
13:02 20.76 20.79 20.76 20.79 1.0K
13:03 20.79 20.79 20.79 20.79 0.1K
13:04 20.79 20.82 20.79 20.82 1.0K
13:05 20.84 20.84 20.84 20.84 0.3K
13:06 20.84 20.84 20.84 20.84 0.2K
13:07 20.84 20.84 20.84 20.84 0.0K
13:08 20.84 20.84 20.84 20.84 0.1K
13:09 20.88 20.88 20.88 20.88 0.4K
13:10 20.88 20.88 20.88 20.88 0.1K
13:11 20.88 20.90 20.88 20.90 1.1K
13:12 20.90 20.90 20.90 20.90 0.0K
13:13 20.90 20.92 20.90 20.92 3.7K
13:14 20.92 20.92 20.92 20.92 0.0K
13:15 20.92 20.92 20.90 20.90 1.6K
13:16 20.90 20.90 20.90 20.90 0.0K
13:17 20.93 20.93 20.93 20.93 0.9K
13:18 20.93 20.93 20.90 20.90 0.5K
13:19 20.90 20.90 20.87 20.90 7.3K
13:20 20.89 20.89 20.89 20.89 0.8K
13:21 20.89 20.89 20.81 20.81 0.8K
13:22 20.81 20.87 20.81 20.87 5.9K
13:23 20.87 20.87 20.84 20.87 1.6K
13:24 20.87 20.87 20.87 20.87 0.0K
13:25 20.87 20.87 20.87 20.87 0.0K
13:26 20.91 20.91 20.91 20.91 0.1K
13:27 20.91 20.91 20.90 20.90 0.4K
13:28 20.90 20.90 20.86 20.87 0.8K
13:29 20.87 20.87 20.87 20.87 0.5K
13:30 20.87 20.88 20.87 20.88 0.5K
13:31 20.88 20.88 20.88 20.88 0.6K
13:32 20.88 20.91 20.87 20.87 1.1K
13:33 20.87 20.88 20.87 20.88 0.6K
13:34 20.88 20.88 20.88 20.88 0.9K
13:35 20.88 20.88 20.88 20.88 0.6K
13:36 20.87 20.87 20.87 20.87 1.0K
13:37 20.86 20.87 20.86 20.86 1.6K
13:38 20.86 20.89 20.86 20.89 2.7K
13:39 20.89 20.89 20.89 20.89 0.1K
13:40 20.89 20.89 20.77 20.77 1.8K
13:41 20.78 20.78 20.78 20.78 0.9K
13:42 20.78 20.78 20.74 20.74 1.1K
13:43 20.74 20.74 20.73 20.73 1.5K
13:44 20.72 20.72 20.69 20.69 1.1K
13:45 20.69 20.69 20.65 20.67 1.0K
13:46 20.67 20.67 20.64 20.64 1.0K
13:47 20.64 20.67 20.64 20.67 1.3K
13:48 20.61 20.61 20.61 20.61 1.0K
13:49 20.61 20.61 20.60 20.60 0.8K
13:50 20.60 20.67 20.60 20.67 1.5K
13:51 20.67 20.67 20.67 20.67 0.9K
13:52 20.67 20.74 20.67 20.74 2.0K
13:53 20.69 20.70 20.69 20.70 1.7K
13:54 20.65 20.65 20.62 20.62 1.4K
13:55 20.60 20.60 20.57 20.57 1.7K
13:56 20.57 20.57 20.53 20.53 1.1K
13:57 20.53 20.59 20.51 20.51 1.3K
13:58 20.51 20.64 20.51 20.61 7.5K
13:59 20.54 20.54 20.54 20.54 1.1K
14:00 20.54 20.60 20.54 20.59 3.9K
14:01 20.59 20.59 20.58 20.58 1.5K
14:02 20.58 20.58 20.55 20.57 1.3K
14:03 20.60 20.60 20.60 20.60 1.3K
14:04 20.60 20.60 20.52 20.52 1.2K
14:05 20.50 20.52 20.50 20.50 1.2K
14:06 20.50 20.60 20.49 20.60 3.7K
14:07 20.60 20.60 20.53 20.54 1.1K
14:08 20.58 20.58 20.57 20.57 1.8K
14:09 20.57 20.57 20.57 20.57 0.9K
14:10 20.57 20.57 20.52 20.52 1.8K
14:11 20.52 20.53 20.52 20.53 1.2K
14:12 20.53 20.53 20.51 20.51 1.0K
14:13 20.55 20.55 20.49 20.51 3.7K
14:14 20.53 20.54 20.53 20.54 1.8K
14:15 20.49 20.60 20.49 20.51 13.2K
14:16 20.51 20.51 20.49 20.49 1.7K
14:17 20.50 20.58 20.50 20.58 2.9K
14:18 20.59 20.59 20.57 20.58 4.1K
14:19 20.58 20.61 20.57 20.58 3.7K
14:20 20.58 20.58 20.50 20.50 1.0K
14:21 20.55 20.55 20.55 20.55 0.9K
14:22 20.55 20.56 20.55 20.56 3.8K
14:23 20.57 20.57 20.56 20.56 2.8K
14:24 20.56 20.60 20.55 20.60 2.4K
14:25 20.60 20.61 20.58 20.58 2.0K
14:26 20.54 20.57 20.54 20.54 1.3K
14:27 20.54 20.55 20.51 20.51 1.3K
14:28 20.50 20.51 20.50 20.51 1.6K
14:29 20.50 20.52 20.49 20.52 1.6K
14:30 20.52 20.52 20.50 20.50 1.7K
14:31 20.57 20.57 20.57 20.57 4.5K
14:32 20.57 20.63 20.57 20.63 0.2K
14:33 20.58 20.60 20.58 20.58 1.4K
14:34 20.58 20.61 20.57 20.57 2.2K
14:35 20.57 20.60 20.56 20.56 1.2K
14:36 20.56 20.58 20.51 20.57 1.7K
14:37 20.57 20.69 20.52 20.63 8.4K
14:38 20.64 20.64 20.64 20.64 0.2K
14:39 20.64 20.65 20.64 20.65 0.2K
14:40 20.67 20.71 20.67 20.71 0.6K
14:41 20.71 20.71 20.54 20.54 7.9K
14:42 20.54 20.55 20.54 20.55 2.4K
14:43 20.55 20.55 20.55 20.55 0.0K
14:44 20.55 20.55 20.55 20.55 0.0K
14:45 20.55 20.55 20.53 20.53 1.5K
14:46 20.51 20.51 20.51 20.51 5.8K
14:47 20.51 20.55 20.51 20.55 2.8K
14:48 20.55 20.60 20.55 20.59 3.1K
14:49 20.59 20.59 20.59 20.59 1.6K
14:50 20.61 20.61 20.61 20.61 2.4K
14:51 20.61 20.64 20.61 20.64 0.5K
14:52 20.60 20.61 20.56 20.61 3.6K
14:53 20.55 20.56 20.55 20.56 1.3K
14:54 20.56 20.60 20.56 20.60 1.8K
14:55 20.60 20.61 20.60 20.61 2.0K
14:56 20.57 20.59 20.55 20.59 3.4K
14:57 20.59 20.59 20.59 20.59 0.5K
14:58 20.54 20.57 20.53 20.53 3.6K
14:59 20.53 20.60 20.53 20.59 1.7K
15:00 20.59 20.60 20.58 20.58 1.9K
15:01 20.57 20.60 20.57 20.58 1.5K
15:02 20.59 20.62 20.59 20.62 3.1K
15:03 20.62 20.62 20.60 20.60 1.6K
15:04 20.60 20.60 20.57 20.57 2.6K
15:05 20.57 20.60 20.56 20.56 2.4K
15:06 20.56 20.60 20.56 20.60 2.7K
15:07 20.61 20.61 20.57 20.61 1.6K
15:08 20.63 20.63 20.63 20.63 2.4K
15:09 20.63 20.63 20.55 20.55 1.9K
15:10 20.55 20.70 20.55 20.70 4.3K
15:11 20.61 20.61 20.55 20.59 1.8K
15:12 20.57 20.57 20.53 20.53 2.3K
15:13 20.57 20.59 20.53 20.59 3.9K
15:14 20.59 20.59 20.57 20.57 4.4K
15:15 20.59 20.59 20.59 20.59 3.6K
15:16 20.59 20.59 20.59 20.59 0.1K
15:17 20.59 20.61 20.59 20.60 2.2K
15:18 20.58 20.62 20.58 20.61 4.7K
15:19 20.61 20.61 20.57 20.57 1.7K
15:20 20.57 20.62 20.57 20.62 3.5K
15:21 20.57 20.58 20.57 20.58 2.9K
15:22 20.59 20.59 20.59 20.59 3.3K
15:23 20.59 20.62 20.59 20.61 1.3K
15:24 20.59 20.65 20.58 20.65 4.1K
15:25 20.63 20.67 20.63 20.67 3.4K
15:26 20.67 20.68 20.63 20.68 1.3K
15:27 20.64 20.66 20.63 20.65 3.7K
15:28 20.65 20.66 20.64 20.66 2.0K
15:29 20.71 20.71 20.69 20.69 7.0K
15:30 20.70 20.70 20.64 20.65 2.3K
15:31 20.62 20.66 20.62 20.63 2.0K
15:32 20.63 20.72 20.63 20.72 3.6K
15:33 20.69 20.72 20.69 20.71 3.0K
15:34 20.71 20.76 20.71 20.72 6.6K
15:35 20.76 20.80 20.76 20.80 1.1K
15:36 20.76 20.76 20.74 20.76 2.3K
15:37 20.76 20.82 20.76 20.82 5.2K
15:38 20.82 20.82 20.80 20.81 1.7K
15:39 20.81 20.83 20.81 20.81 2.8K
15:40 20.81 20.81 20.81 20.81 1.9K
15:41 20.85 20.85 20.81 20.84 3.9K
15:42 20.80 20.80 20.78 20.78 6.5K
15:43 20.78 20.81 20.78 20.81 4.4K
15:44 20.83 20.90 20.83 20.90 4.4K
15:45 20.90 20.90 20.84 20.90 1.4K
15:46 20.90 20.90 20.84 20.84 2.3K
15:47 20.84 20.84 20.84 20.84 2.2K
15:48 20.81 20.82 20.80 20.80 8.1K
15:49 20.80 20.82 20.80 20.82 3.9K
15:50 20.79 20.79 20.79 20.79 2.5K
15:51 20.79 20.80 20.79 20.80 3.2K
15:52 20.80 20.82 20.79 20.82 6.0K
15:53 20.82 20.87 20.80 20.87 4.0K
15:54 20.80 20.81 20.80 20.81 6.7K
15:55 20.81 20.82 20.81 20.82 8.1K
15:56 20.82 20.88 20.82 20.88 4.9K
15:57 20.88 20.88 20.88 20.88 7.8K
15:58 20.88 20.95 20.88 20.95 5.1K
15:59 20.95 20.96 20.94 20.96 17.4K
16:00 20.96 21.99 20.96 21.05 513.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available