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 18.80 18.80 17.01 18.78 5.4K
09:32 18.78 18.78 18.75 18.75 1.3K
09:33 18.78 18.78 18.78 18.78 0.9K
09:34 18.78 18.78 18.61 18.78 0.7K
09:35 18.74 18.75 18.63 18.75 30.5K
09:36 18.72 18.85 18.72 18.85 2.5K
09:37 18.85 18.85 18.85 18.85 0.5K
09:38 18.85 19.22 18.85 19.22 8.7K
09:39 19.18 19.18 19.00 19.00 4.3K
09:40 19.00 19.15 19.00 19.15 0.1K
09:41 19.15 19.21 19.15 19.21 0.4K
09:42 19.21 19.27 19.21 19.27 1.6K
09:43 19.27 19.31 19.27 19.31 0.8K
09:44 19.31 19.31 19.31 19.31 0.4K
09:45 19.44 19.44 19.44 19.44 0.8K
09:46 19.32 19.44 19.32 19.33 4.1K
09:47 19.44 19.46 19.44 19.46 1.0K
09:48 19.46 19.50 19.37 19.37 0.3K
09:49 19.37 19.50 19.37 19.43 0.5K
09:50 19.37 19.37 19.37 19.37 0.3K
09:51 19.37 19.50 19.37 19.50 0.2K
09:52 19.49 19.49 19.38 19.38 6.7K
09:53 19.46 19.51 19.46 19.51 3.6K
09:54 19.47 19.51 19.47 19.47 3.3K
09:55 19.51 19.51 19.47 19.47 1.2K
09:56 19.47 19.51 19.47 19.50 0.3K
09:57 19.51 19.51 19.46 19.46 2.6K
09:58 19.46 19.46 19.38 19.38 0.3K
09:59 19.51 19.51 19.38 19.38 0.2K
10:00 19.50 19.50 19.30 19.30 7.1K
10:01 19.26 19.29 19.24 19.29 1.8K
10:02 19.29 19.29 19.29 19.29 0.4K
10:03 19.29 19.29 19.29 19.29 0.7K
10:04 19.45 19.58 19.43 19.58 7.5K
10:05 19.63 19.63 19.56 19.56 0.7K
10:06 19.56 19.71 19.56 19.71 0.2K
10:07 19.71 19.71 19.71 19.71 0.7K
10:08 19.71 19.71 19.71 19.71 0.3K
10:09 19.71 19.71 19.71 19.71 0.1K
10:10 19.71 19.71 19.71 19.71 0.3K
10:11 19.71 19.71 19.71 19.71 0.3K
10:12 19.63 19.69 19.63 19.69 5.4K
10:13 19.70 19.70 19.60 19.60 6.6K
10:14 19.60 19.62 19.60 19.62 0.2K
10:15 19.63 19.63 19.63 19.63 0.2K
10:16 19.63 19.63 19.63 19.63 0.4K
10:17 19.65 19.67 19.61 19.61 2.2K
10:18 19.61 19.61 19.61 19.61 0.5K
10:19 19.61 19.65 19.51 19.51 18.8K
10:20 19.51 19.58 19.51 19.58 6.3K
10:21 19.58 19.58 19.51 19.52 0.8K
10:22 19.59 19.59 19.52 19.52 1.3K
10:23 19.52 19.52 19.52 19.52 1.1K
10:24 19.52 19.52 19.51 19.51 0.3K
10:25 19.51 19.58 19.51 19.58 5.2K
10:26 19.58 19.58 19.58 19.58 0.0K
10:27 19.58 19.58 19.58 19.58 0.5K
10:28 19.58 19.58 19.56 19.56 0.3K
10:29 19.56 19.56 19.56 19.56 0.0K
10:30 19.56 19.68 19.56 19.68 0.9K
10:31 19.68 19.69 19.61 19.69 0.3K
10:32 19.69 19.70 19.69 19.70 1.2K
10:33 19.70 19.70 19.66 19.66 0.3K
10:34 19.66 19.72 19.65 19.72 2.5K
10:35 19.75 19.75 19.75 19.75 1.0K
10:36 19.75 19.75 19.73 19.73 9.4K
10:37 19.70 19.70 19.66 19.66 5.7K
10:38 19.61 19.62 19.60 19.60 5.0K
10:39 19.60 19.60 19.56 19.60 4.5K
10:40 19.61 19.61 19.53 19.60 3.8K
10:41 19.60 19.60 19.49 19.51 14.8K
10:42 19.51 19.51 19.47 19.47 1.7K
10:43 19.47 19.47 19.37 19.37 2.9K
10:44 19.38 19.38 19.36 19.37 0.5K
10:45 19.37 19.37 19.34 19.34 0.6K
10:46 19.21 19.32 19.15 19.15 6.3K
10:47 19.13 19.13 19.11 19.11 1.4K
10:48 19.11 19.11 19.11 19.11 0.5K
10:49 19.11 19.11 19.11 19.11 0.0K
10:50 19.09 19.09 19.09 19.09 1.3K
10:51 19.09 19.14 19.06 19.06 9.2K
10:52 19.09 19.09 19.08 19.09 6.1K
10:53 19.17 19.17 19.17 19.17 3.3K
10:54 19.17 19.22 19.17 19.22 0.3K
10:55 19.27 19.27 19.27 19.27 0.3K
10:56 19.24 19.25 19.21 19.21 3.4K
10:57 19.22 19.22 19.13 19.13 1.9K
10:58 19.13 19.13 19.13 19.13 0.0K
10:59 19.13 19.13 19.08 19.08 0.8K
11:00 19.08 19.08 19.08 19.08 0.1K
11:01 18.88 18.88 18.88 18.88 3.4K
11:02 18.88 18.88 18.88 18.88 0.4K
11:03 18.88 18.88 18.87 18.87 0.2K
11:04 18.87 18.87 18.87 18.87 0.1K
11:05 18.87 18.93 18.87 18.89 1.7K
11:06 18.91 18.91 18.85 18.91 0.5K
11:07 18.90 18.90 18.83 18.83 2.6K
11:08 18.83 18.83 18.83 18.83 0.4K
11:09 18.83 18.90 18.83 18.90 1.5K
11:10 18.91 18.91 18.85 18.91 0.4K
11:11 18.91 18.91 18.91 18.91 1.0K
11:12 18.94 18.94 18.93 18.93 1.2K
11:13 18.93 18.93 18.93 18.93 1.5K
11:14 18.93 18.93 18.93 18.93 0.2K
11:15 18.94 18.95 18.94 18.95 1.2K
11:16 18.95 18.95 18.95 18.95 0.4K
11:17 18.95 18.95 18.95 18.95 0.5K
11:18 18.95 18.95 18.93 18.93 0.2K
11:19 18.93 18.93 18.89 18.89 1.8K
11:20 18.89 18.89 18.87 18.88 4.5K
11:21 18.88 18.88 18.87 18.87 0.6K
11:22 18.87 18.87 18.83 18.83 2.5K
11:23 18.76 18.84 18.76 18.84 1.4K
11:24 18.75 18.78 18.73 18.78 10.0K
11:25 18.61 18.84 18.61 18.84 2.2K
11:26 18.78 18.78 18.78 18.78 0.1K
11:27 18.85 18.85 18.85 18.85 0.7K
11:28 18.85 18.85 18.85 18.85 0.0K
11:29 18.77 18.77 18.77 18.77 0.2K
11:30 18.77 18.77 18.69 18.69 1.8K
11:31 18.76 18.78 18.76 18.76 2.6K
11:32 18.76 18.81 18.76 18.81 1.1K
11:33 18.81 18.81 18.79 18.80 1.0K
11:34 18.77 18.77 18.77 18.77 0.2K
11:35 18.77 18.79 18.77 18.79 0.4K
11:36 18.79 18.79 18.77 18.78 0.5K
11:37 18.78 18.83 18.77 18.77 1.0K
11:38 18.77 18.77 18.75 18.75 1.7K
11:39 18.75 18.75 18.57 18.57 6.2K
11:40 18.57 18.57 18.57 18.57 0.3K
11:41 18.57 18.57 18.57 18.57 0.7K
11:42 18.57 18.57 18.56 18.56 0.8K
11:43 18.56 18.58 18.56 18.58 0.9K
11:44 18.57 18.57 18.57 18.57 0.7K
11:45 18.57 18.63 18.57 18.63 1.6K
11:46 18.63 18.63 18.57 18.57 0.2K
11:47 18.56 18.57 18.56 18.57 1.1K
11:48 18.57 18.57 18.57 18.57 0.2K
11:49 18.57 18.57 18.57 18.57 2.3K
11:50 18.57 18.57 18.57 18.57 0.3K
11:51 18.58 18.65 18.58 18.65 5.3K
11:52 18.65 18.65 18.65 18.65 0.3K
11:53 18.65 18.65 18.65 18.65 0.0K
11:54 18.65 18.65 18.65 18.65 0.0K
11:55 18.65 18.65 18.65 18.65 0.0K
11:56 18.61 18.61 18.61 18.61 0.4K
11:57 18.61 18.61 18.60 18.60 3.9K
11:58 18.60 18.62 18.60 18.62 0.3K
11:59 18.60 18.60 18.60 18.60 0.6K
12:00 18.60 18.60 18.60 18.60 2.7K
12:01 18.60 18.60 18.60 18.60 0.6K
12:02 18.60 18.60 18.60 18.60 1.0K
12:03 18.67 18.67 18.55 18.55 0.5K
12:04 18.55 18.55 18.55 18.55 0.0K
12:05 18.55 18.60 18.55 18.57 0.9K
12:06 18.57 18.57 18.57 18.57 0.0K
12:07 18.57 18.57 18.52 18.52 0.7K
12:08 18.57 18.58 18.57 18.58 2.4K
12:09 18.58 18.58 18.58 18.58 0.5K
12:10 18.58 18.59 18.58 18.59 0.5K
12:11 18.61 18.61 18.56 18.61 0.9K
12:12 18.61 18.61 18.59 18.60 0.9K
12:13 18.60 18.68 18.55 18.68 8.3K
12:14 18.68 18.68 18.68 18.68 0.0K
12:15 18.68 18.68 18.68 18.68 0.0K
12:16 18.68 18.73 18.68 18.69 0.8K
12:17 18.73 18.74 18.73 18.74 1.7K
12:18 18.77 18.77 18.75 18.75 1.3K
12:19 18.75 18.75 18.75 18.75 0.0K
12:20 18.75 18.80 18.75 18.80 1.4K
12:21 18.80 18.80 18.80 18.80 0.0K
12:22 18.80 18.80 18.80 18.80 0.2K
12:23 18.80 18.80 18.80 18.80 0.0K
12:24 18.80 18.80 18.80 18.80 0.0K
12:25 18.80 18.80 18.75 18.75 0.1K
12:26 18.76 18.76 18.76 18.76 0.2K
12:27 18.77 18.77 18.72 18.72 1.6K
12:28 18.72 18.73 18.72 18.73 0.6K
12:29 18.73 18.76 18.73 18.74 0.7K
12:30 18.74 18.75 18.74 18.74 0.6K
12:31 18.74 18.74 18.74 18.74 0.3K
12:32 18.74 18.74 18.74 18.74 0.3K
12:33 18.74 18.74 18.74 18.74 0.7K
12:34 18.74 18.76 18.74 18.74 0.4K
12:35 18.74 18.74 18.74 18.74 0.4K
12:36 18.74 18.74 18.74 18.74 0.4K
12:37 18.74 18.74 18.72 18.72 7.7K
12:38 18.72 18.72 18.71 18.71 0.4K
12:39 18.71 18.71 18.71 18.71 0.0K
12:40 18.72 18.72 18.72 18.72 1.5K
12:41 18.68 18.88 18.68 18.88 15.1K
12:42 18.88 18.91 18.88 18.91 16.8K
12:43 18.91 18.92 18.91 18.91 0.5K
12:44 18.94 18.94 18.94 18.94 0.2K
12:45 18.91 18.91 18.91 18.91 0.5K
12:46 18.91 18.91 18.91 18.91 0.2K
12:47 18.91 19.00 18.91 19.00 0.7K
12:48 19.00 19.01 19.00 19.01 0.9K
12:49 19.00 19.00 18.91 18.96 0.6K
12:50 18.91 18.91 18.91 18.91 0.4K
12:51 18.88 18.88 18.88 18.88 0.9K
12:52 18.88 18.88 18.88 18.88 1.0K
12:53 18.88 18.88 18.88 18.88 0.6K
12:54 18.82 18.85 18.82 18.85 6.4K
12:55 18.85 18.85 18.85 18.85 0.7K
12:56 18.83 18.83 18.74 18.81 1.4K
12:57 18.75 18.82 18.74 18.79 0.7K
12:58 18.73 18.73 18.73 18.73 0.6K
12:59 18.73 18.73 18.69 18.69 0.6K
13:00 18.73 18.73 18.73 18.73 0.6K
13:01 18.73 18.73 18.72 18.72 0.5K
13:02 18.72 18.72 18.72 18.72 1.0K
13:03 18.72 18.72 18.72 18.72 0.6K
13:04 18.72 18.72 18.72 18.72 1.9K
13:05 18.72 18.72 18.72 18.72 0.2K
13:06 18.72 18.83 18.72 18.83 3.6K
13:07 18.83 18.85 18.80 18.85 10.7K
13:08 18.85 18.85 18.85 18.85 0.2K
13:09 18.90 18.94 18.88 18.94 0.6K
13:10 18.95 18.95 18.95 18.95 0.1K
13:11 18.95 18.95 18.94 18.94 0.3K
13:12 18.86 18.86 18.86 18.86 1.5K
13:13 18.86 18.86 18.86 18.86 0.9K
13:14 18.86 18.86 18.86 18.86 0.7K
13:15 18.72 18.72 18.72 18.72 2.3K
13:16 18.72 18.72 18.72 18.72 0.1K
13:17 18.72 18.72 18.72 18.72 0.3K
13:18 18.72 18.72 18.72 18.72 0.2K
13:19 18.72 18.72 18.72 18.72 0.0K
13:20 18.72 18.72 18.72 18.72 0.2K
13:21 18.59 18.64 18.59 18.64 0.4K
13:22 18.64 18.64 18.64 18.64 0.7K
13:23 18.64 18.64 18.64 18.64 1.6K
13:24 18.64 18.74 18.64 18.74 3.3K
13:25 18.75 18.75 18.73 18.73 1.8K
13:26 18.73 18.73 18.73 18.73 0.0K
13:27 18.75 18.75 18.75 18.75 0.7K
13:28 18.75 18.75 18.75 18.75 0.0K
13:29 18.75 18.75 18.75 18.75 0.1K
13:30 18.75 18.75 18.67 18.67 0.1K
13:31 18.67 18.67 18.67 18.67 0.3K
13:32 18.68 18.68 18.67 18.67 0.6K
13:33 18.67 18.67 18.67 18.67 0.2K
13:34 18.67 18.68 18.67 18.67 0.3K
13:35 18.67 18.73 18.67 18.67 0.5K
13:36 18.73 18.73 18.67 18.67 0.5K
13:37 18.70 18.70 18.63 18.64 1.5K
13:38 18.64 18.65 18.64 18.65 0.5K
13:39 18.65 18.67 18.65 18.67 0.4K
13:40 18.67 18.67 18.67 18.67 0.3K
13:41 18.67 18.81 18.67 18.81 4.8K
13:42 18.85 18.86 18.85 18.86 0.7K
13:43 18.86 18.86 18.86 18.86 0.5K
13:44 18.86 18.87 18.86 18.87 0.1K
13:45 18.87 18.87 18.86 18.86 0.6K
13:46 18.77 18.77 18.77 18.77 0.3K
13:47 18.77 18.86 18.77 18.81 3.1K
13:48 18.77 18.77 18.77 18.77 0.3K
13:49 18.76 18.76 18.75 18.75 2.4K
13:50 18.75 18.75 18.67 18.67 0.4K
13:51 18.67 18.68 18.66 18.66 0.9K
13:52 18.66 18.66 18.66 18.66 0.2K
13:53 18.66 18.66 18.66 18.66 0.3K
13:54 18.68 18.68 18.68 18.68 0.8K
13:55 18.68 18.69 18.68 18.69 0.5K
13:56 18.69 18.75 18.69 18.75 3.3K
13:57 18.75 18.75 18.75 18.75 0.2K
13:58 18.75 18.75 18.75 18.75 0.0K
13:59 18.73 18.75 18.73 18.75 0.8K
14:00 18.75 18.75 18.74 18.74 1.9K
14:01 18.74 18.74 18.74 18.74 0.4K
14:02 18.76 18.76 18.73 18.74 3.8K
14:03 18.74 18.74 18.74 18.74 0.2K
14:04 18.74 18.74 18.70 18.70 8.4K
14:05 18.70 18.71 18.70 18.71 0.2K
14:06 18.71 18.71 18.71 18.71 0.2K
14:07 18.71 18.71 18.71 18.71 0.8K
14:08 18.72 18.72 18.72 18.72 0.3K
14:09 18.72 18.72 18.72 18.72 0.1K
14:10 18.72 18.72 18.72 18.72 0.2K
14:11 18.72 18.72 18.72 18.72 1.9K
14:12 18.72 18.72 18.72 18.72 0.4K
14:13 18.72 18.72 18.72 18.72 0.1K
14:14 18.72 18.72 18.72 18.72 0.2K
14:15 18.72 18.72 18.72 18.72 0.1K
14:16 18.72 18.72 18.68 18.68 0.8K
14:17 18.68 18.68 18.68 18.68 0.5K
14:18 18.68 18.68 18.61 18.65 2.3K
14:19 18.65 18.65 18.62 18.62 0.4K
14:20 18.62 18.64 18.62 18.62 0.6K
14:21 18.62 18.63 18.62 18.63 0.3K
14:22 18.62 18.62 18.62 18.62 0.5K
14:23 18.63 18.63 18.62 18.62 0.4K
14:24 18.63 18.63 18.63 18.63 0.4K
14:25 18.63 18.63 18.63 18.63 0.2K
14:26 18.63 18.66 18.63 18.64 0.6K
14:27 18.66 18.66 18.63 18.63 7.8K
14:28 18.63 18.63 18.54 18.54 3.2K
14:29 18.54 18.54 18.54 18.54 0.2K
14:30 18.54 18.54 18.54 18.54 0.3K
14:31 18.54 18.54 18.54 18.54 0.4K
14:32 18.54 18.55 18.54 18.55 0.4K
14:33 18.55 18.59 18.55 18.59 4.6K
14:34 18.56 18.57 18.52 18.57 0.9K
14:35 18.57 18.57 18.57 18.57 0.1K
14:36 18.58 18.59 18.58 18.58 6.0K
14:37 18.59 18.59 18.59 18.59 1.3K
14:38 18.59 18.59 18.58 18.58 0.9K
14:39 18.58 18.58 18.58 18.58 0.2K
14:40 18.58 18.60 18.58 18.60 0.2K
14:41 18.60 18.60 18.60 18.60 0.5K
14:42 18.63 18.63 18.63 18.63 0.9K
14:43 18.63 18.63 18.63 18.63 0.2K
14:44 18.63 18.63 18.63 18.63 0.1K
14:45 18.63 18.63 18.63 18.63 0.1K
14:46 18.63 18.63 18.63 18.63 0.1K
14:47 18.63 18.66 18.63 18.63 4.5K
14:48 18.60 18.60 18.60 18.60 0.4K
14:49 18.60 18.60 18.60 18.60 0.3K
14:50 18.63 18.63 18.62 18.62 0.4K
14:51 18.62 18.63 18.62 18.63 0.3K
14:52 18.63 18.63 18.63 18.63 0.5K
14:53 18.63 18.66 18.60 18.66 6.2K
14:54 18.68 18.70 18.68 18.70 1.9K
14:55 18.70 18.71 18.70 18.71 1.1K
14:56 18.71 18.71 18.71 18.71 0.4K
14:57 18.71 18.76 18.71 18.76 1.8K
14:58 18.76 18.76 18.76 18.76 0.3K
14:59 18.76 18.76 18.74 18.74 0.6K
15:00 18.77 18.79 18.77 18.79 0.5K
15:01 18.79 18.79 18.79 18.79 0.3K
15:02 18.79 18.79 18.74 18.74 2.1K
15:03 18.74 18.74 18.74 18.74 0.1K
15:04 18.74 18.76 18.74 18.74 1.3K
15:05 18.74 18.74 18.74 18.74 0.0K
15:06 18.74 18.75 18.73 18.73 1.3K
15:07 18.73 18.75 18.73 18.75 1.1K
15:08 18.73 18.76 18.73 18.76 1.0K
15:09 18.76 18.76 18.75 18.76 1.2K
15:10 18.76 18.76 18.76 18.76 0.6K
15:11 18.76 18.76 18.67 18.67 7.7K
15:12 18.67 18.67 18.61 18.61 1.6K
15:13 18.57 18.68 18.57 18.62 9.4K
15:14 18.62 18.62 18.62 18.62 0.0K
15:15 18.72 18.72 18.69 18.69 1.8K
15:16 18.69 18.77 18.69 18.77 2.2K
15:17 18.77 18.77 18.77 18.77 0.0K
15:18 18.77 18.77 18.77 18.77 0.2K
15:19 18.77 18.77 18.77 18.77 0.2K
15:20 18.77 18.78 18.75 18.78 6.5K
15:21 18.81 18.81 18.78 18.78 0.9K
15:22 18.80 18.80 18.78 18.80 1.3K
15:23 18.80 18.82 18.80 18.82 0.3K
15:24 18.82 18.82 18.78 18.81 0.6K
15:25 18.81 18.81 18.81 18.81 0.4K
15:26 18.75 18.77 18.75 18.77 2.5K
15:27 18.77 18.77 18.77 18.77 0.0K
15:28 18.77 18.77 18.69 18.69 4.1K
15:29 18.69 18.69 18.64 18.64 0.7K
15:30 18.67 18.69 18.67 18.67 2.5K
15:31 18.67 18.69 18.67 18.69 2.8K
15:32 18.69 18.69 18.64 18.64 2.8K
15:33 18.64 18.74 18.64 18.74 1.9K
15:34 18.74 18.77 18.74 18.76 1.0K
15:35 18.76 18.77 18.76 18.77 1.8K
15:36 18.77 18.77 18.74 18.74 0.6K
15:37 18.81 18.84 18.80 18.84 9.9K
15:38 18.84 18.84 18.81 18.84 2.3K
15:39 18.78 18.84 18.78 18.84 9.8K
15:40 18.84 18.84 18.84 18.84 0.6K
15:41 18.84 18.84 18.82 18.82 1.9K
15:42 18.82 18.82 18.72 18.72 17.1K
15:43 18.75 18.79 18.75 18.79 2.3K
15:44 18.79 18.80 18.79 18.80 2.0K
15:45 18.80 18.80 18.76 18.76 1.3K
15:46 18.76 18.76 18.72 18.73 4.1K
15:47 18.73 18.74 18.73 18.74 2.9K
15:48 18.74 18.78 18.74 18.77 11.2K
15:49 18.75 18.79 18.75 18.79 2.0K
15:50 18.79 18.80 18.76 18.77 4.5K
15:51 18.72 18.77 18.72 18.74 11.3K
15:52 18.71 18.85 18.71 18.85 8.5K
15:53 18.85 18.90 18.85 18.90 8.6K
15:54 18.90 18.93 18.90 18.93 9.0K
15:55 18.96 19.00 18.96 18.98 32.5K
15:56 19.00 19.00 18.97 18.99 9.2K
15:57 18.97 18.99 18.83 18.87 18.7K
15:58 18.89 18.91 18.88 18.91 12.9K
15:59 18.90 18.90 18.87 18.90 16.1K
16:00 18.91 18.91 18.87 18.90 76.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available