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 19.75 19.81 19.70 19.75 5.7K
09:32 19.75 19.75 19.75 19.75 0.0K
09:33 19.75 19.75 19.75 19.75 0.0K
09:34 19.85 19.85 19.85 19.85 1.0K
09:35 19.85 19.85 19.80 19.80 0.4K
09:36 19.80 19.84 19.75 19.75 1.0K
09:37 19.75 19.75 19.75 19.75 0.1K
09:38 19.75 19.75 19.75 19.75 0.0K
09:39 19.76 19.76 19.76 19.76 0.1K
09:40 19.72 19.72 19.65 19.65 0.9K
09:41 19.65 19.65 19.61 19.61 0.6K
09:42 19.61 19.70 19.61 19.70 1.6K
09:43 19.70 19.70 19.70 19.70 0.0K
09:44 19.70 19.70 19.70 19.70 0.0K
09:45 19.77 19.77 19.77 19.77 0.5K
09:46 19.77 19.77 19.77 19.77 0.0K
09:47 19.77 19.77 19.77 19.77 0.0K
09:48 19.77 19.77 19.77 19.77 0.0K
09:49 19.77 19.77 19.77 19.77 0.0K
09:50 19.77 19.77 19.77 19.77 0.0K
09:51 19.77 19.77 19.77 19.77 0.2K
09:52 19.67 19.67 19.67 19.67 0.4K
09:53 19.67 19.67 19.67 19.67 0.1K
09:54 19.67 19.67 19.67 19.67 0.0K
09:55 19.67 19.67 19.67 19.67 0.0K
09:56 19.65 19.66 19.65 19.66 0.7K
09:57 19.66 19.66 19.66 19.66 0.0K
09:58 19.66 19.66 19.66 19.66 0.0K
09:59 19.65 19.66 19.65 19.66 0.6K
10:00 19.66 19.66 19.66 19.66 0.1K
10:01 19.66 19.66 19.66 19.66 0.2K
10:02 19.66 19.66 19.66 19.66 0.0K
10:03 19.66 19.66 19.66 19.66 0.0K
10:04 19.66 19.68 19.66 19.68 0.3K
10:05 19.68 19.68 19.68 19.68 0.2K
10:06 19.66 19.66 19.66 19.66 0.2K
10:07 19.66 19.66 19.66 19.66 0.3K
10:08 19.66 19.66 19.66 19.66 0.0K
10:09 19.66 19.66 19.66 19.66 0.0K
10:10 19.66 19.66 19.66 19.66 0.0K
10:11 19.66 19.66 19.43 19.50 7.4K
10:12 19.43 19.43 19.42 19.42 2.5K
10:13 19.27 19.32 19.27 19.32 3.1K
10:14 19.32 19.32 19.18 19.18 1.9K
10:15 19.18 19.20 19.18 19.20 0.7K
10:16 19.20 19.20 19.16 19.17 0.9K
10:17 19.17 19.17 19.11 19.11 0.7K
10:18 19.11 19.11 19.11 19.11 0.0K
10:19 19.11 19.11 19.11 19.11 0.0K
10:20 19.11 19.19 19.11 19.19 4.3K
10:21 19.16 19.16 19.15 19.15 0.3K
10:22 19.15 19.17 19.11 19.11 0.3K
10:23 19.11 19.23 19.11 19.23 1.2K
10:24 19.23 19.27 19.23 19.27 0.2K
10:25 19.25 19.25 19.25 19.25 0.9K
10:26 19.25 19.25 19.25 19.25 0.0K
10:27 19.27 19.28 19.27 19.28 0.3K
10:28 19.28 19.28 19.28 19.28 0.0K
10:29 19.28 19.28 19.24 19.24 0.2K
10:30 19.24 19.25 19.24 19.25 0.7K
10:31 19.22 19.22 19.22 19.22 0.1K
10:32 19.16 19.16 19.16 19.16 0.5K
10:33 19.16 19.16 19.16 19.16 0.2K
10:34 19.17 19.17 19.17 19.17 0.2K
10:35 19.17 19.17 19.17 19.17 0.1K
10:36 19.17 19.17 19.17 19.17 0.2K
10:37 19.17 19.17 19.12 19.12 0.4K
10:38 19.12 19.12 19.12 19.12 0.0K
10:39 19.12 19.12 19.12 19.12 0.0K
10:40 19.12 19.12 19.12 19.12 0.1K
10:41 19.12 19.12 19.12 19.12 0.1K
10:42 19.16 19.16 19.16 19.16 0.2K
10:43 19.16 19.21 19.16 19.21 0.4K
10:44 19.21 19.21 19.21 19.21 0.0K
10:45 19.21 19.21 19.21 19.21 0.1K
10:46 19.17 19.17 19.17 19.17 5.1K
10:47 19.17 19.17 19.15 19.15 7.3K
10:48 19.15 19.15 19.15 19.15 0.4K
10:49 19.15 19.15 19.15 19.15 0.0K
10:50 19.15 19.15 19.15 19.15 0.0K
10:51 19.15 19.15 19.15 19.15 0.0K
10:52 19.15 19.20 19.15 19.20 0.2K
10:53 19.20 19.20 19.20 19.20 0.0K
10:54 19.20 19.20 19.20 19.20 0.0K
10:55 19.20 19.20 19.20 19.20 1.0K
10:56 19.20 19.20 19.20 19.20 0.1K
10:57 19.20 19.20 19.20 19.20 0.0K
10:58 19.20 19.20 19.20 19.20 0.2K
10:59 19.14 19.14 19.14 19.14 0.9K
11:00 19.14 19.14 19.14 19.14 0.1K
11:01 19.14 19.14 19.07 19.10 1.8K
11:02 19.07 19.07 19.05 19.05 0.9K
11:03 19.05 19.05 19.05 19.05 0.0K
11:04 19.05 19.05 19.05 19.05 0.0K
11:05 19.05 19.05 19.01 19.01 12.8K
11:06 19.01 19.01 19.01 19.01 0.8K
11:07 18.97 18.97 18.92 18.92 2.7K
11:08 18.92 19.00 18.92 19.00 1.3K
11:09 19.00 19.00 19.00 19.00 0.1K
11:10 19.00 19.00 18.94 18.94 0.4K
11:11 18.99 18.99 18.96 18.96 0.6K
11:12 18.96 18.96 18.90 18.90 13.1K
11:13 18.91 18.91 18.91 18.91 2.7K
11:14 18.91 18.91 18.89 18.91 1.9K
11:15 18.97 18.97 18.97 18.97 0.9K
11:16 18.91 18.96 18.91 18.96 0.3K
11:17 18.96 18.96 18.96 18.96 0.1K
11:18 18.96 19.01 18.96 19.01 0.9K
11:19 19.03 19.03 19.03 19.03 1.5K
11:20 19.03 19.03 19.03 19.03 0.0K
11:21 19.03 19.03 19.03 19.03 0.4K
11:22 19.03 19.03 19.03 19.03 0.0K
11:23 19.03 19.03 19.02 19.02 0.5K
11:24 19.00 19.04 19.00 19.04 1.1K
11:25 19.04 19.04 18.96 18.96 0.5K
11:26 18.96 18.96 18.96 18.96 0.0K
11:27 18.96 18.96 18.96 18.96 0.2K
11:28 18.96 18.96 18.96 18.96 0.0K
11:29 18.96 18.96 18.96 18.96 0.1K
11:30 18.96 18.96 18.96 18.96 0.4K
11:31 18.96 18.96 18.93 18.93 0.3K
11:32 18.93 18.93 18.93 18.93 0.0K
11:33 18.93 18.96 18.93 18.96 0.9K
11:34 18.96 18.96 18.96 18.96 0.0K
11:35 18.96 19.00 18.93 19.00 0.5K
11:36 19.00 19.00 19.00 19.00 0.3K
11:37 18.99 19.00 18.99 19.00 2.1K
11:38 19.00 19.00 19.00 19.00 1.1K
11:39 19.00 19.00 19.00 19.00 0.1K
11:40 19.00 19.00 19.00 19.00 0.2K
11:41 19.00 19.00 19.00 19.00 0.0K
11:42 19.00 19.00 19.00 19.00 0.1K
11:43 19.00 19.00 19.00 19.00 0.5K
11:44 19.00 19.00 19.00 19.00 0.4K
11:45 19.00 19.00 19.00 19.00 0.0K
11:46 19.00 19.00 19.00 19.00 0.2K
11:47 19.00 19.00 19.00 19.00 0.0K
11:48 19.00 19.00 18.96 18.96 0.9K
11:49 18.96 18.99 18.96 18.99 0.4K
11:50 18.98 19.02 18.98 18.98 1.7K
11:51 18.98 18.98 18.98 18.98 0.8K
11:52 18.98 18.98 18.98 18.98 0.1K
11:53 18.98 18.98 18.98 18.98 0.2K
11:54 18.98 18.98 18.98 18.98 0.0K
11:55 18.98 18.98 18.98 18.98 0.5K
11:56 18.98 18.98 18.98 18.98 0.0K
11:57 18.98 18.98 18.98 18.98 0.3K
11:58 19.01 19.01 19.01 19.01 0.1K
11:59 19.01 19.01 19.01 19.01 0.0K
12:00 19.01 19.05 19.01 19.05 2.3K
12:01 19.06 19.17 19.06 19.17 2.4K
12:02 19.17 19.17 19.13 19.13 0.5K
12:03 19.12 19.12 19.12 19.12 0.1K
12:04 19.12 19.12 19.12 19.12 0.0K
12:05 19.12 19.23 19.12 19.21 2.7K
12:06 19.21 19.21 19.21 19.21 0.1K
12:07 19.21 19.23 19.21 19.23 0.6K
12:08 19.23 19.23 19.23 19.23 0.0K
12:09 19.21 19.23 19.21 19.21 1.3K
12:10 19.21 19.21 19.21 19.21 0.0K
12:11 19.21 19.21 19.21 19.21 0.0K
12:12 19.21 19.23 19.21 19.23 0.9K
12:13 19.21 19.21 19.21 19.21 0.5K
12:14 19.21 19.21 19.18 19.18 1.8K
12:15 19.18 19.18 19.18 19.18 0.0K
12:16 19.18 19.18 19.18 19.18 0.0K
12:17 19.18 19.18 19.18 19.18 0.0K
12:18 19.18 19.18 19.13 19.13 0.2K
12:19 19.13 19.13 19.13 19.13 0.0K
12:20 19.13 19.13 19.13 19.13 0.0K
12:21 19.13 19.13 19.13 19.13 0.0K
12:22 19.13 19.13 19.13 19.13 0.0K
12:23 19.13 19.13 19.13 19.13 0.1K
12:24 19.13 19.13 19.13 19.13 0.5K
12:25 19.13 19.13 19.13 19.13 0.1K
12:26 19.13 19.13 19.13 19.13 0.0K
12:27 19.13 19.13 19.13 19.13 0.1K
12:28 19.13 19.13 19.07 19.07 0.9K
12:29 19.11 19.11 19.11 19.11 0.1K
12:30 19.11 19.11 19.11 19.11 0.3K
12:31 19.11 19.11 19.10 19.10 0.5K
12:32 19.10 19.14 19.10 19.14 0.2K
12:33 19.14 19.15 19.14 19.15 0.1K
12:34 19.15 19.15 19.15 19.15 0.4K
12:35 19.11 19.11 19.11 19.11 0.5K
12:36 19.11 19.18 19.11 19.18 0.3K
12:37 19.18 19.18 19.17 19.17 0.5K
12:38 19.17 19.17 19.17 19.17 0.0K
12:39 19.14 19.14 19.14 19.14 0.2K
12:40 19.14 19.14 19.14 19.14 0.1K
12:41 19.14 19.17 19.14 19.17 1.5K
12:42 19.17 19.17 19.17 19.17 0.4K
12:43 19.17 19.19 19.17 19.19 1.5K
12:44 19.19 19.19 19.19 19.19 0.4K
12:45 19.19 19.19 19.19 19.19 0.0K
12:46 19.19 19.19 19.19 19.19 0.0K
12:47 19.19 19.19 19.19 19.19 0.1K
12:48 19.19 19.19 19.19 19.19 0.1K
12:49 19.19 19.19 19.19 19.19 0.1K
12:50 19.19 19.19 19.19 19.19 0.2K
12:51 19.19 19.19 19.19 19.19 0.4K
12:52 19.19 19.19 19.19 19.19 0.1K
12:53 19.19 19.20 19.19 19.20 0.2K
12:54 19.20 19.22 19.20 19.22 0.3K
12:55 19.22 19.22 19.22 19.22 0.0K
12:56 19.22 19.22 19.22 19.22 0.0K
12:57 19.22 19.22 19.22 19.22 0.2K
12:58 19.22 19.22 19.22 19.22 0.1K
12:59 19.22 19.22 19.22 19.22 0.1K
13:00 19.22 19.22 19.22 19.22 0.1K
13:01 19.22 19.22 19.22 19.22 0.1K
13:02 19.22 19.22 19.18 19.18 1.3K
13:03 19.19 19.21 19.19 19.21 0.4K
13:04 19.21 19.21 19.21 19.21 0.2K
13:05 19.21 19.21 19.21 19.21 0.3K
13:06 19.21 19.21 19.19 19.19 0.8K
13:07 19.19 19.19 19.19 19.19 0.3K
13:08 19.19 19.19 19.19 19.19 0.0K
13:09 19.19 19.19 19.19 19.19 0.3K
13:10 19.19 19.19 19.14 19.19 0.5K
13:11 19.19 19.19 19.19 19.19 0.0K
13:12 19.19 19.19 19.19 19.19 0.0K
13:13 19.19 19.19 19.19 19.19 0.6K
13:14 19.19 19.19 19.19 19.19 0.0K
13:15 19.19 19.19 19.17 19.17 1.7K
13:16 19.17 19.17 19.17 19.17 0.2K
13:17 19.17 19.17 19.17 19.17 0.4K
13:18 19.17 19.21 19.17 19.21 0.4K
13:19 19.21 19.21 19.18 19.18 0.5K
13:20 19.18 19.18 19.18 19.18 0.0K
13:21 19.18 19.18 19.18 19.18 0.1K
13:22 19.18 19.18 19.18 19.18 0.1K
13:23 19.18 19.18 19.18 19.18 0.4K
13:24 19.18 19.18 19.18 19.18 0.1K
13:25 19.18 19.18 19.18 19.18 0.0K
13:26 19.18 19.18 19.18 19.18 0.0K
13:27 19.18 19.18 19.18 19.18 0.0K
13:28 19.18 19.18 19.17 19.17 0.2K
13:29 19.17 19.17 19.17 19.17 0.0K
13:30 19.17 19.18 19.15 19.15 0.7K
13:31 19.25 19.25 19.25 19.25 2.6K
13:32 19.25 19.25 19.25 19.25 0.1K
13:33 19.25 19.25 19.25 19.25 0.2K
13:34 19.23 19.23 19.23 19.23 0.6K
13:35 19.23 19.23 19.17 19.17 1.9K
13:36 19.17 19.17 19.17 19.17 0.1K
13:37 19.17 19.17 19.17 19.17 0.1K
13:38 19.17 19.17 19.17 19.17 0.0K
13:39 19.17 19.17 19.17 19.17 0.0K
13:40 19.17 19.17 19.17 19.17 0.0K
13:41 19.19 19.22 19.19 19.22 49.8K
13:42 19.22 19.22 19.18 19.18 0.4K
13:43 19.18 19.19 19.18 19.19 1.1K
13:44 19.19 19.19 19.19 19.19 0.0K
13:45 19.19 19.19 19.12 19.12 1.7K
13:46 19.12 19.12 19.12 19.12 0.3K
13:47 19.12 19.12 19.12 19.12 0.1K
13:48 19.12 19.16 19.12 19.13 1.1K
13:49 19.13 19.13 19.13 19.13 0.0K
13:50 19.13 19.13 19.09 19.09 1.1K
13:51 19.09 19.09 19.09 19.09 0.5K
13:52 19.09 19.09 19.09 19.09 0.0K
13:53 19.09 19.09 19.09 19.09 0.0K
13:54 19.09 19.09 19.09 19.09 0.0K
13:55 19.09 19.09 19.08 19.08 0.3K
13:56 19.09 19.20 19.09 19.20 4.9K
13:57 19.20 19.20 19.20 19.20 0.5K
13:58 19.20 19.21 19.20 19.21 0.5K
13:59 19.21 19.21 19.17 19.17 0.7K
14:00 19.17 19.22 19.17 19.22 5.5K
14:01 19.22 19.22 19.22 19.22 0.5K
14:02 19.22 19.22 19.22 19.22 0.3K
14:03 19.22 19.28 19.22 19.28 0.3K
14:04 19.28 19.28 19.28 19.28 0.4K
14:05 19.28 19.28 19.28 19.28 0.3K
14:06 19.28 19.29 19.28 19.29 0.2K
14:07 19.36 19.42 19.36 19.41 1.7K
14:08 19.41 19.41 19.41 19.41 0.1K
14:09 19.41 19.41 19.41 19.41 0.0K
14:10 19.44 19.48 19.44 19.48 2.0K
14:11 19.48 19.48 19.48 19.48 0.0K
14:12 19.48 19.48 19.41 19.41 1.5K
14:13 19.41 19.41 19.41 19.41 0.1K
14:14 19.40 19.41 19.40 19.41 0.9K
14:15 19.41 19.48 19.41 19.48 0.3K
14:16 19.45 19.45 19.39 19.39 5.6K
14:17 19.39 19.39 19.39 19.39 0.1K
14:18 19.37 19.42 19.37 19.42 1.2K
14:19 19.37 19.37 19.37 19.37 4.6K
14:20 19.37 19.37 19.37 19.37 1.3K
14:21 19.37 19.43 19.37 19.43 2.9K
14:22 19.43 19.43 19.39 19.39 1.2K
14:23 19.39 19.39 19.39 19.39 0.5K
14:24 19.39 19.39 19.39 19.39 0.2K
14:25 19.39 19.39 19.39 19.39 0.0K
14:26 19.39 19.39 19.29 19.29 1.6K
14:27 19.29 19.29 19.26 19.26 2.1K
14:28 19.26 19.26 19.26 19.26 0.2K
14:29 19.27 19.30 19.27 19.30 0.8K
14:30 19.30 19.30 19.30 19.30 0.5K
14:31 19.26 19.28 19.26 19.28 0.4K
14:32 19.29 19.51 19.29 19.47 12.8K
14:33 19.47 19.57 19.47 19.57 2.6K
14:34 19.57 19.57 19.53 19.57 0.5K
14:35 19.58 19.61 19.58 19.58 4.1K
14:36 19.58 19.58 19.58 19.58 0.2K
14:37 19.58 19.58 19.54 19.58 1.1K
14:38 19.58 19.59 19.58 19.59 1.4K
14:39 19.59 19.59 19.53 19.53 2.3K
14:40 19.53 19.53 19.52 19.52 0.4K
14:41 19.52 19.56 19.52 19.56 2.1K
14:42 19.56 19.56 19.56 19.56 1.7K
14:43 19.56 19.58 19.50 19.50 2.6K
14:44 19.47 19.47 19.46 19.46 0.9K
14:45 19.46 19.46 19.46 19.46 0.0K
14:46 19.46 19.46 19.46 19.46 0.0K
14:47 19.46 19.46 19.46 19.46 0.1K
14:48 19.46 19.46 19.46 19.46 0.1K
14:49 19.49 19.50 19.49 19.50 1.8K
14:50 19.47 19.51 19.47 19.51 0.5K
14:51 19.51 19.51 19.51 19.51 0.1K
14:52 19.53 19.53 19.53 19.53 1.6K
14:53 19.57 19.57 19.57 19.57 0.7K
14:54 19.57 19.57 19.57 19.57 0.1K
14:55 19.58 19.58 19.58 19.58 1.2K
14:56 19.58 19.61 19.57 19.60 0.7K
14:57 19.61 19.61 19.60 19.60 1.0K
14:58 19.60 19.66 19.60 19.61 3.4K
14:59 19.61 19.61 19.61 19.61 0.0K
15:00 19.61 19.61 19.61 19.61 0.3K
15:01 19.61 19.61 19.61 19.61 0.2K
15:02 19.61 19.61 19.61 19.61 0.1K
15:03 19.61 19.61 19.56 19.56 0.4K
15:04 19.56 19.59 19.56 19.59 1.0K
15:05 19.59 19.62 19.57 19.57 0.3K
15:06 19.57 19.63 19.56 19.63 4.3K
15:07 19.55 19.55 19.55 19.55 0.3K
15:08 19.55 19.58 19.55 19.57 2.7K
15:09 19.59 19.59 19.52 19.57 4.7K
15:10 19.57 19.57 19.57 19.57 0.2K
15:11 19.57 19.59 19.54 19.59 1.8K
15:12 19.59 19.59 19.59 19.59 0.0K
15:13 19.57 19.61 19.57 19.61 0.7K
15:14 19.59 19.59 19.59 19.59 0.3K
15:15 19.59 19.61 19.59 19.61 1.0K
15:16 19.61 19.61 19.55 19.55 1.3K
15:17 19.52 19.59 19.52 19.59 3.3K
15:18 19.59 19.59 19.59 19.59 0.5K
15:19 19.59 19.59 19.59 19.59 0.3K
15:20 19.59 19.59 19.59 19.59 0.2K
15:21 19.59 19.59 19.59 19.59 0.9K
15:22 19.59 19.59 19.57 19.57 1.0K
15:23 19.57 19.60 19.57 19.60 2.6K
15:24 19.60 19.60 19.60 19.60 0.2K
15:25 19.60 19.64 19.60 19.64 0.5K
15:26 19.64 19.64 19.61 19.63 0.6K
15:27 19.55 19.55 19.55 19.55 2.8K
15:28 19.55 19.56 19.53 19.56 0.8K
15:29 19.56 19.56 19.56 19.56 0.0K
15:30 19.56 19.57 19.56 19.57 0.4K
15:31 19.55 19.55 19.51 19.51 4.6K
15:32 19.52 19.52 19.52 19.52 1.4K
15:33 19.52 19.57 19.52 19.57 2.1K
15:34 19.57 19.57 19.57 19.57 0.5K
15:35 19.56 19.56 19.56 19.56 0.4K
15:36 19.56 19.56 19.56 19.56 0.1K
15:37 19.56 19.56 19.56 19.56 0.1K
15:38 19.56 19.56 19.56 19.56 0.0K
15:39 19.56 19.56 19.50 19.50 3.9K
15:40 19.45 19.48 19.45 19.48 7.6K
15:41 19.48 19.50 19.47 19.47 1.6K
15:42 19.47 19.47 19.47 19.47 0.6K
15:43 19.48 19.52 19.48 19.52 2.7K
15:44 19.52 19.56 19.52 19.56 0.7K
15:45 19.59 19.60 19.59 19.60 1.1K
15:46 19.60 19.60 19.59 19.59 1.2K
15:47 19.62 19.62 19.60 19.60 10.0K
15:48 19.60 19.60 19.60 19.60 0.2K
15:49 19.60 19.60 19.60 19.60 0.1K
15:50 19.63 19.65 19.63 19.65 1.2K
15:51 19.65 19.66 19.65 19.66 1.0K
15:52 19.66 19.68 19.66 19.68 1.2K
15:53 19.68 19.68 19.65 19.66 2.6K
15:54 19.67 19.68 19.67 19.68 4.2K
15:55 19.69 19.76 19.69 19.76 2.2K
15:56 19.81 19.81 19.79 19.79 8.1K
15:57 19.83 19.83 19.74 19.74 4.6K
15:58 19.77 19.81 19.77 19.81 2.4K
15:59 19.80 19.82 19.76 19.78 7.3K
16:00 19.78 19.80 19.77 19.77 40.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available