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 20.15 20.78 20.15 20.15 5.2K
09:32 20.15 20.15 20.15 20.15 0.0K
09:33 20.15 20.15 20.15 20.15 0.0K
09:34 20.36 20.36 20.36 20.36 0.6K
09:35 20.35 20.35 20.35 20.35 0.8K
09:36 20.30 20.30 20.20 20.20 0.2K
09:37 20.21 20.21 20.11 20.11 1.6K
09:38 20.13 20.13 20.11 20.11 0.6K
09:39 20.14 20.14 20.14 20.14 0.3K
09:40 20.15 20.15 20.15 20.15 0.2K
09:41 20.15 20.15 20.10 20.10 1.4K
09:42 20.10 20.27 20.10 20.12 1.1K
09:43 20.12 20.15 20.12 20.15 0.3K
09:44 20.16 20.16 20.15 20.15 0.3K
09:45 20.22 20.22 20.11 20.11 2.9K
09:46 20.15 20.15 20.09 20.09 2.2K
09:47 20.08 20.09 20.01 20.01 4.2K
09:48 20.01 20.08 20.01 20.07 0.9K
09:49 20.07 20.07 20.07 20.07 0.4K
09:50 20.04 20.04 20.00 20.00 2.0K
09:51 20.00 20.04 20.00 20.04 0.4K
09:52 20.02 20.03 20.02 20.03 1.1K
09:53 20.00 20.00 20.00 20.00 0.3K
09:54 19.96 19.98 19.96 19.98 5.0K
09:55 19.98 19.98 19.98 19.98 0.4K
09:56 19.98 19.98 19.98 19.98 0.0K
09:57 19.94 19.94 19.94 19.94 1.1K
09:58 19.94 19.96 19.94 19.96 0.5K
09:59 19.96 19.96 19.86 19.94 1.2K
10:00 19.85 19.85 19.85 19.85 0.4K
10:01 19.85 19.85 19.85 19.85 0.2K
10:02 19.85 19.85 19.85 19.85 0.6K
10:03 19.85 19.85 19.85 19.85 1.3K
10:04 19.85 19.98 19.85 19.98 0.3K
10:05 19.83 19.83 19.83 19.83 1.4K
10:06 19.93 19.93 19.75 19.75 0.3K
10:07 19.83 19.84 19.83 19.84 1.4K
10:08 19.84 19.88 19.84 19.86 1.1K
10:09 19.86 19.86 19.83 19.83 0.1K
10:10 19.83 19.83 19.82 19.82 0.3K
10:11 19.79 19.79 19.73 19.79 6.5K
10:12 19.79 19.79 19.73 19.73 0.4K
10:13 19.77 19.79 19.74 19.74 0.7K
10:14 19.74 19.74 19.73 19.73 0.2K
10:15 19.73 19.82 19.73 19.82 0.6K
10:16 19.71 19.71 19.69 19.69 11.8K
10:17 19.69 19.69 19.62 19.62 0.8K
10:18 19.62 19.62 19.61 19.61 0.2K
10:19 19.62 19.62 19.62 19.62 0.8K
10:20 19.62 19.63 19.62 19.63 0.5K
10:21 19.62 19.63 19.62 19.62 1.9K
10:22 19.62 19.64 19.62 19.64 2.5K
10:23 19.64 19.64 19.60 19.60 0.4K
10:24 19.60 19.65 19.60 19.65 1.0K
10:25 19.62 19.62 19.61 19.61 0.3K
10:26 19.62 19.65 19.62 19.65 3.4K
10:27 19.62 19.75 19.62 19.75 9.2K
10:28 19.77 19.77 19.77 19.77 1.1K
10:29 19.77 19.77 19.77 19.77 0.0K
10:30 19.77 19.85 19.77 19.85 1.0K
10:31 19.85 19.85 19.85 19.85 1.6K
10:32 19.85 19.96 19.85 19.89 2.2K
10:33 19.89 19.89 19.89 19.89 0.4K
10:34 19.89 19.89 19.89 19.89 0.6K
10:35 19.89 19.89 19.89 19.89 0.0K
10:36 19.89 19.89 19.89 19.89 0.4K
10:37 19.89 19.89 19.89 19.89 0.0K
10:38 19.89 19.95 19.89 19.95 0.8K
10:39 19.95 19.95 19.95 19.95 0.2K
10:40 19.95 19.95 19.90 19.90 0.1K
10:41 19.90 19.90 19.82 19.82 0.4K
10:42 19.82 19.99 19.82 19.99 0.5K
10:43 19.90 19.90 19.85 19.85 0.3K
10:44 19.85 19.99 19.83 19.99 1.9K
10:45 20.02 20.02 19.98 19.98 0.4K
10:46 19.98 19.98 19.98 19.98 0.2K
10:47 19.90 19.90 19.90 19.90 0.6K
10:48 19.90 19.90 19.90 19.90 0.1K
10:49 19.89 19.89 19.89 19.89 0.3K
10:50 19.89 19.93 19.89 19.93 0.2K
10:51 19.93 19.98 19.93 19.98 0.3K
10:52 19.98 19.98 19.98 19.98 0.0K
10:53 19.98 19.98 19.91 19.91 0.3K
10:54 19.97 19.97 19.97 19.97 0.1K
10:55 19.97 19.97 19.88 19.88 0.7K
10:56 19.88 19.88 19.88 19.88 0.5K
10:57 19.88 19.88 19.80 19.85 1.8K
10:58 19.85 19.85 19.79 19.85 0.5K
10:59 19.85 19.85 19.85 19.85 0.1K
11:00 19.85 19.85 19.85 19.85 0.4K
11:01 19.85 19.87 19.85 19.87 0.2K
11:02 19.87 19.87 19.87 19.87 0.3K
11:03 19.87 19.92 19.87 19.92 0.5K
11:04 19.92 19.92 19.89 19.89 0.8K
11:05 19.89 19.89 19.88 19.88 1.4K
11:06 19.92 19.92 19.92 19.92 0.6K
11:07 19.92 19.92 19.92 19.92 0.2K
11:08 20.02 20.02 20.02 20.02 2.3K
11:09 20.06 20.08 20.04 20.04 1.8K
11:10 20.04 20.04 20.04 20.04 0.0K
11:11 20.04 20.07 20.03 20.07 3.1K
11:12 20.07 20.07 20.04 20.04 1.1K
11:13 20.04 20.07 20.04 20.07 0.2K
11:14 20.07 20.07 20.07 20.07 0.0K
11:15 20.07 20.07 20.06 20.06 0.1K
11:16 20.06 20.06 20.06 20.06 0.2K
11:17 20.06 20.06 20.06 20.06 0.0K
11:18 20.01 20.01 20.01 20.01 0.1K
11:19 20.01 20.06 20.00 20.03 0.9K
11:20 20.09 20.09 20.03 20.03 2.4K
11:21 20.03 20.04 19.96 20.03 1.2K
11:22 19.98 20.00 19.96 19.96 2.0K
11:23 20.04 20.04 20.04 20.04 0.1K
11:24 20.04 20.04 20.03 20.03 6.8K
11:25 20.03 20.06 20.03 20.06 0.7K
11:26 20.06 20.06 20.06 20.06 0.7K
11:27 20.06 20.07 20.06 20.07 6.4K
11:28 20.07 20.07 20.07 20.07 0.2K
11:29 20.02 20.02 20.02 20.02 0.3K
11:30 20.02 20.02 20.02 20.02 0.2K
11:31 20.02 20.02 20.02 20.02 0.1K
11:32 20.02 20.02 20.02 20.02 0.3K
11:33 20.02 20.02 20.02 20.02 0.1K
11:34 20.02 20.02 20.02 20.02 0.1K
11:35 20.02 20.02 20.02 20.02 0.1K
11:36 20.02 20.02 20.02 20.02 0.1K
11:37 20.10 20.10 20.10 20.10 1.1K
11:38 20.02 20.02 20.02 20.02 0.3K
11:39 20.02 20.08 20.02 20.08 1.9K
11:40 20.08 20.14 20.05 20.14 8.4K
11:41 20.15 20.15 20.11 20.11 0.9K
11:42 20.11 20.13 20.11 20.13 0.1K
11:43 20.06 20.06 20.06 20.06 0.3K
11:44 20.06 20.08 20.06 20.08 0.3K
11:45 20.08 20.08 20.08 20.08 0.2K
11:46 20.08 20.08 20.08 20.08 0.1K
11:47 20.09 20.09 20.09 20.09 0.1K
11:48 20.09 20.09 20.08 20.08 0.6K
11:49 20.08 20.08 20.02 20.02 0.4K
11:50 20.02 20.02 20.02 20.02 0.2K
11:51 20.02 20.07 20.02 20.07 0.3K
11:52 20.07 20.07 20.01 20.01 0.2K
11:53 20.01 20.01 20.01 20.01 0.2K
11:54 20.06 20.06 20.06 20.06 1.1K
11:55 20.06 20.06 20.06 20.06 0.3K
11:56 20.07 20.07 20.07 20.07 0.2K
11:57 20.07 20.07 20.06 20.06 0.7K
11:58 20.07 20.07 20.07 20.07 0.2K
11:59 20.03 20.03 20.03 20.03 0.1K
12:00 20.03 20.07 20.03 20.07 0.3K
12:01 20.03 20.03 20.03 20.03 0.3K
12:02 20.03 20.03 20.03 20.03 0.1K
12:03 20.03 20.03 20.03 20.03 0.1K
12:04 20.03 20.03 20.03 20.03 0.2K
12:05 20.03 20.03 19.96 19.96 1.0K
12:06 19.98 19.98 19.98 19.98 0.9K
12:07 19.89 19.89 19.89 19.89 6.2K
12:08 19.85 19.85 19.85 19.85 0.2K
12:09 19.89 19.89 19.89 19.89 0.1K
12:10 19.85 19.85 19.85 19.85 0.4K
12:11 19.85 19.85 19.85 19.85 0.4K
12:12 19.85 19.85 19.85 19.85 0.1K
12:13 19.85 19.85 19.85 19.85 0.0K
12:14 19.84 19.84 19.84 19.84 1.4K
12:15 19.84 19.84 19.84 19.84 0.0K
12:16 19.84 19.84 19.84 19.84 0.0K
12:17 19.84 19.84 19.81 19.81 0.7K
12:18 19.81 19.81 19.81 19.81 0.4K
12:19 19.81 19.81 19.78 19.78 0.1K
12:20 19.78 19.78 19.78 19.78 0.2K
12:21 19.80 19.80 19.80 19.80 1.2K
12:22 19.80 19.80 19.79 19.79 0.4K
12:23 19.76 19.76 19.76 19.76 0.2K
12:24 19.76 19.76 19.75 19.75 0.2K
12:25 19.75 19.75 19.75 19.75 0.0K
12:26 19.75 19.79 19.75 19.79 1.0K
12:27 19.76 19.79 19.76 19.79 0.6K
12:28 19.79 19.79 19.77 19.77 0.9K
12:29 19.77 19.81 19.77 19.81 0.5K
12:30 19.78 19.84 19.78 19.84 1.7K
12:31 19.84 19.84 19.84 19.84 0.3K
12:32 19.84 19.84 19.83 19.83 0.1K
12:33 19.83 19.83 19.83 19.83 0.1K
12:34 19.83 19.83 19.83 19.83 0.3K
12:35 19.81 19.81 19.77 19.77 0.2K
12:36 19.81 19.81 19.76 19.76 0.2K
12:37 19.76 19.76 19.76 19.76 0.0K
12:38 19.77 19.77 19.77 19.77 0.1K
12:39 19.77 19.77 19.76 19.76 0.2K
12:40 19.76 19.76 19.76 19.76 0.0K
12:41 19.76 19.76 19.75 19.75 0.8K
12:42 19.75 19.75 19.71 19.71 0.4K
12:43 19.71 19.72 19.71 19.72 0.3K
12:44 19.72 19.72 19.71 19.71 0.4K
12:45 19.71 19.78 19.71 19.78 0.3K
12:46 19.78 19.78 19.78 19.78 0.0K
12:47 19.78 19.78 19.78 19.78 0.0K
12:48 19.78 19.78 19.78 19.78 0.1K
12:49 19.78 19.78 19.71 19.71 0.2K
12:50 19.71 19.71 19.71 19.71 0.2K
12:51 19.71 19.71 19.71 19.71 0.1K
12:52 19.69 19.69 19.69 19.69 0.2K
12:53 19.70 19.75 19.70 19.75 1.0K
12:54 19.75 19.80 19.75 19.80 3.4K
12:55 19.80 19.83 19.80 19.83 1.8K
12:56 19.88 19.90 19.88 19.89 3.6K
12:57 19.89 19.89 19.89 19.89 0.0K
12:58 19.89 19.89 19.89 19.89 0.3K
12:59 19.89 19.89 19.89 19.89 0.0K
13:00 19.89 19.89 19.89 19.89 0.2K
13:01 19.89 19.89 19.89 19.89 0.1K
13:02 19.89 19.89 19.89 19.89 0.0K
13:03 19.89 19.89 19.89 19.89 0.0K
13:04 19.89 19.89 19.89 19.89 0.1K
13:05 19.89 19.89 19.89 19.89 0.4K
13:06 19.89 19.96 19.89 19.96 7.8K
13:07 19.96 19.96 19.96 19.96 0.0K
13:08 19.97 19.97 19.97 19.97 0.5K
13:09 19.97 19.97 19.97 19.97 0.1K
13:10 19.97 19.97 19.97 19.97 0.0K
13:11 19.97 19.97 19.97 19.97 0.0K
13:12 19.97 19.97 19.97 19.97 0.0K
13:13 19.97 19.97 19.97 19.97 0.0K
13:14 19.97 19.97 19.97 19.97 0.1K
13:15 19.97 19.97 19.97 19.97 0.0K
13:16 19.97 19.98 19.97 19.98 0.1K
13:17 19.98 19.98 19.98 19.98 0.1K
13:18 19.98 19.98 19.94 19.94 0.9K
13:19 20.00 20.00 20.00 20.00 0.5K
13:20 20.00 20.00 19.99 19.99 0.8K
13:21 19.99 20.03 19.99 20.03 0.3K
13:22 20.03 20.03 19.99 19.99 1.1K
13:23 20.06 20.10 20.06 20.10 4.0K
13:24 20.12 20.12 20.10 20.10 0.7K
13:25 20.11 20.12 20.11 20.12 0.9K
13:26 20.12 20.12 20.12 20.12 0.1K
13:27 20.11 20.12 20.11 20.12 1.0K
13:28 20.12 20.12 20.12 20.12 0.2K
13:29 20.12 20.12 20.11 20.11 1.8K
13:30 20.11 20.11 20.11 20.11 0.3K
13:31 20.11 20.11 20.11 20.11 0.2K
13:32 20.11 20.11 20.11 20.11 0.0K
13:33 20.11 20.11 20.11 20.11 0.2K
13:34 20.06 20.06 20.06 20.06 0.2K
13:35 20.11 20.11 20.06 20.06 1.8K
13:36 20.06 20.08 20.06 20.08 0.3K
13:37 20.08 20.08 20.06 20.06 0.3K
13:38 20.05 20.05 20.02 20.02 0.7K
13:39 20.03 20.03 20.03 20.03 0.3K
13:40 19.98 19.98 19.98 19.98 0.1K
13:41 19.98 20.06 19.98 20.04 1.6K
13:42 20.04 20.04 20.02 20.02 0.9K
13:43 20.02 20.04 20.02 20.04 0.2K
13:44 20.04 20.04 20.01 20.01 0.3K
13:45 20.01 20.01 20.01 20.01 0.3K
13:46 20.01 20.02 20.01 20.02 0.2K
13:47 19.97 19.97 19.97 19.97 0.2K
13:48 19.99 19.99 19.92 19.92 0.6K
13:49 19.99 19.99 19.99 19.99 0.2K
13:50 19.98 19.98 19.91 19.91 0.6K
13:51 19.97 19.97 19.97 19.97 0.4K
13:52 19.97 19.97 19.97 19.97 0.2K
13:53 19.97 19.97 19.89 19.89 0.3K
13:54 19.89 19.95 19.88 19.88 0.8K
13:55 19.87 19.87 19.87 19.87 0.2K
13:56 19.87 19.91 19.87 19.91 0.2K
13:57 19.91 19.91 19.87 19.87 0.2K
13:58 19.92 19.92 19.92 19.92 1.7K
13:59 19.92 19.94 19.92 19.94 0.7K
14:00 19.93 19.93 19.88 19.88 1.5K
14:01 19.88 19.92 19.88 19.92 0.2K
14:02 19.92 19.92 19.92 19.92 1.0K
14:03 19.92 19.93 19.92 19.93 0.1K
14:04 19.93 19.96 19.93 19.96 0.9K
14:05 19.96 20.02 19.96 20.02 0.5K
14:06 20.02 20.02 20.00 20.00 0.4K
14:07 20.00 20.00 20.00 20.00 0.3K
14:08 20.02 20.03 20.02 20.03 0.5K
14:09 20.03 20.03 20.03 20.03 0.2K
14:10 20.03 20.03 20.03 20.03 0.5K
14:11 20.03 20.06 20.03 20.06 0.8K
14:12 20.06 20.08 20.06 20.08 0.1K
14:13 20.09 20.09 20.08 20.08 0.6K
14:14 20.11 20.11 20.11 20.11 0.2K
14:15 20.11 20.11 20.08 20.08 0.4K
14:16 20.08 20.08 20.08 20.08 0.3K
14:17 20.07 20.11 20.07 20.11 0.6K
14:18 20.15 20.15 20.15 20.15 0.2K
14:19 20.16 20.16 20.09 20.14 0.7K
14:20 20.14 20.15 20.14 20.15 1.2K
14:21 20.15 20.15 20.12 20.12 1.0K
14:22 20.15 20.15 20.15 20.15 1.4K
14:23 20.15 20.15 20.15 20.15 0.4K
14:24 20.15 20.19 20.15 20.18 1.1K
14:25 20.18 20.19 20.18 20.19 0.2K
14:26 20.14 20.19 20.14 20.19 0.2K
14:27 20.19 20.19 20.19 20.19 1.9K
14:28 20.19 20.19 20.19 20.19 0.5K
14:29 20.19 20.19 20.19 20.19 0.1K
14:30 20.19 20.19 20.19 20.19 0.4K
14:31 20.19 20.19 20.15 20.15 0.5K
14:32 20.15 20.19 20.15 20.18 1.1K
14:33 20.18 20.19 20.14 20.14 0.6K
14:34 20.14 20.14 20.14 20.14 0.3K
14:35 20.19 20.32 20.19 20.32 4.4K
14:36 20.36 20.36 20.33 20.33 4.2K
14:37 20.33 20.33 20.33 20.33 0.2K
14:38 20.33 20.39 20.33 20.33 1.2K
14:39 20.33 20.33 20.33 20.33 0.1K
14:40 20.33 20.33 20.30 20.30 0.7K
14:41 20.33 20.33 20.33 20.33 1.4K
14:42 20.33 20.40 20.33 20.40 0.9K
14:43 20.35 20.35 20.35 20.35 0.7K
14:44 20.35 20.35 20.31 20.31 0.7K
14:45 20.31 20.35 20.31 20.35 1.5K
14:46 20.35 20.35 20.35 20.35 0.4K
14:47 20.35 20.35 20.35 20.35 0.6K
14:48 20.35 20.42 20.35 20.41 3.9K
14:49 20.41 20.41 20.41 20.41 0.0K
14:50 20.36 20.36 20.36 20.36 1.0K
14:51 20.36 20.37 20.36 20.37 1.3K
14:52 20.40 20.40 20.32 20.32 4.2K
14:53 20.32 20.41 20.32 20.41 1.2K
14:54 20.41 20.41 20.32 20.32 1.2K
14:55 20.27 20.27 20.27 20.27 0.2K
14:56 20.27 20.29 20.27 20.29 0.1K
14:57 20.29 20.30 20.29 20.30 0.7K
14:58 20.31 20.36 20.31 20.36 2.3K
14:59 20.36 20.36 20.36 20.36 0.5K
15:00 20.36 20.40 20.36 20.40 1.1K
15:01 20.40 20.43 20.40 20.43 5.5K
15:02 20.43 20.43 20.34 20.35 9.0K
15:03 20.35 20.40 20.35 20.40 0.8K
15:04 20.40 20.40 20.40 20.40 0.0K
15:05 20.40 20.40 20.31 20.31 0.6K
15:06 20.31 20.31 20.31 20.31 0.1K
15:07 20.31 20.31 20.31 20.31 0.0K
15:08 20.23 20.23 20.23 20.23 0.6K
15:09 20.23 20.23 20.21 20.21 0.6K
15:10 20.21 20.21 20.21 20.21 0.1K
15:11 20.17 20.23 20.17 20.18 3.6K
15:12 20.19 20.19 20.15 20.15 3.7K
15:13 20.16 20.16 20.15 20.16 3.8K
15:14 20.16 20.16 20.11 20.11 0.6K
15:15 20.11 20.11 20.11 20.11 0.0K
15:16 20.13 20.14 20.13 20.14 0.7K
15:17 20.14 20.14 20.14 20.14 0.0K
15:18 20.14 20.14 20.12 20.12 0.3K
15:19 20.14 20.17 20.14 20.17 6.2K
15:20 20.17 20.17 20.17 20.17 0.0K
15:21 20.19 20.19 20.17 20.19 0.5K
15:22 20.12 20.20 20.12 20.13 2.7K
15:23 20.13 20.13 20.13 20.13 0.0K
15:24 20.17 20.17 20.17 20.17 0.1K
15:25 20.10 20.10 20.05 20.05 1.1K
15:26 20.01 20.01 20.01 20.01 0.1K
15:27 20.01 20.08 20.01 20.05 0.5K
15:28 20.05 20.05 20.05 20.05 0.1K
15:29 20.03 20.03 20.01 20.02 1.4K
15:30 20.02 20.02 20.02 20.02 0.2K
15:31 20.01 20.01 19.95 19.95 5.1K
15:32 19.95 19.99 19.95 19.99 0.7K
15:33 19.99 19.99 19.97 19.97 0.5K
15:34 19.96 19.96 19.96 19.96 0.2K
15:35 19.96 19.96 19.96 19.96 0.1K
15:36 19.96 19.96 19.96 19.96 1.2K
15:37 19.96 19.99 19.94 19.94 1.3K
15:38 19.94 19.95 19.94 19.95 0.2K
15:39 19.95 19.96 19.95 19.96 0.6K
15:40 19.95 19.97 19.95 19.97 1.1K
15:41 19.97 19.97 19.95 19.95 1.1K
15:42 19.97 20.00 19.97 20.00 1.1K
15:43 20.00 20.00 19.96 20.00 1.4K
15:44 20.00 20.01 19.98 19.98 1.8K
15:45 19.98 19.98 19.98 19.98 0.6K
15:46 19.98 20.00 19.97 19.97 0.7K
15:47 19.97 19.97 19.97 19.97 1.0K
15:48 20.00 20.01 19.97 20.01 6.0K
15:49 20.02 20.07 20.02 20.07 9.0K
15:50 20.07 20.08 20.03 20.03 1.2K
15:51 20.08 20.08 20.05 20.05 1.6K
15:52 20.05 20.12 20.02 20.12 12.0K
15:53 20.13 20.14 20.08 20.13 4.5K
15:54 20.14 20.14 20.06 20.07 4.2K
15:55 20.07 20.09 20.07 20.09 9.4K
15:56 20.09 20.10 20.07 20.10 19.9K
15:57 20.10 20.10 20.03 20.04 5.6K
15:58 20.01 20.01 19.99 20.01 8.5K
15:59 20.00 20.01 19.99 20.01 8.0K
16:00 19.99 20.02 19.98 20.00 563.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available