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 21.50 25.71 18.00 21.30 132.0K
09:32 21.70 22.21 21.70 21.83 79.1K
09:33 21.39 22.17 21.39 22.17 67.4K
09:34 22.17 22.43 22.09 22.43 48.6K
09:35 22.34 22.35 21.79 22.06 67.6K
09:36 21.79 22.06 21.75 22.06 39.2K
09:37 21.94 22.23 21.90 22.15 13.5K
09:38 22.20 22.20 22.13 22.13 3.5K
09:39 22.03 22.03 21.96 22.02 19.8K
09:40 22.05 22.05 21.90 21.99 43.9K
09:41 22.06 22.32 22.06 22.26 42.0K
09:42 22.27 22.68 22.27 22.66 25.6K
09:43 22.67 22.85 22.67 22.83 22.3K
09:44 23.00 23.41 23.00 23.31 79.4K
09:45 23.39 23.74 23.22 23.67 30.5K
09:46 23.67 23.99 23.67 23.90 38.5K
09:47 24.02 24.02 23.90 23.95 43.1K
09:48 23.95 23.95 23.38 23.38 33.6K
09:49 23.36 23.39 23.18 23.18 9.7K
09:50 22.84 22.99 22.81 22.81 25.1K
09:51 22.96 22.96 22.63 22.63 19.7K
09:52 22.61 22.96 22.61 22.83 8.2K
09:53 22.84 23.00 22.79 22.79 36.0K
09:54 22.65 22.90 22.65 22.88 29.7K
09:55 22.77 22.79 22.75 22.79 19.7K
09:56 22.79 22.79 22.72 22.73 75.2K
09:57 22.87 22.87 22.70 22.70 9.2K
09:58 22.68 22.68 22.65 22.65 7.8K
09:59 22.69 22.69 22.53 22.55 10.0K
10:00 22.55 22.59 22.52 22.58 12.1K
10:01 22.58 22.93 22.58 22.62 17.6K
10:02 22.62 22.62 22.48 22.48 5.9K
10:03 22.38 22.50 22.21 22.50 22.6K
10:04 22.57 22.57 22.57 22.57 1.3K
10:05 22.57 22.62 22.57 22.59 2.0K
10:06 22.45 22.58 22.45 22.50 13.6K
10:07 22.58 22.58 22.27 22.27 20.2K
10:08 22.08 22.19 21.90 21.96 32.8K
10:09 21.96 22.12 21.90 22.12 24.5K
10:10 22.25 22.25 22.12 22.12 4.3K
10:11 22.34 22.34 22.15 22.15 13.6K
10:12 21.94 22.05 21.94 22.05 5.1K
10:13 22.13 22.13 21.97 21.97 12.3K
10:14 22.00 22.00 21.90 21.91 12.1K
10:15 21.95 21.95 21.95 21.95 2.4K
10:16 21.92 22.04 21.92 22.03 20.8K
10:17 22.02 22.03 22.02 22.03 2.4K
10:18 22.03 22.03 21.92 21.92 7.6K
10:19 21.92 21.92 21.89 21.90 18.3K
10:20 21.87 21.99 21.87 21.99 14.7K
10:21 21.99 22.08 21.92 22.00 3.7K
10:22 22.00 22.07 21.97 21.99 8.0K
10:23 22.00 22.03 22.00 22.02 18.5K
10:24 22.02 22.02 22.01 22.01 2.9K
10:25 22.01 22.04 21.90 22.04 4.7K
10:26 21.98 21.98 21.92 21.92 10.0K
10:27 21.87 21.90 21.74 21.74 13.2K
10:28 21.78 21.78 21.73 21.73 3.3K
10:29 21.77 21.77 21.67 21.75 4.4K
10:30 21.75 21.75 21.71 21.71 7.6K
10:31 21.81 21.81 21.31 21.31 22.5K
10:32 21.27 21.32 21.27 21.28 8.2K
10:33 21.29 21.29 21.10 21.27 17.2K
10:34 21.20 21.20 21.20 21.20 21.4K
10:35 21.20 21.33 21.20 21.33 12.9K
10:36 21.25 21.30 21.25 21.30 8.9K
10:37 21.30 21.30 21.14 21.14 2.9K
10:38 21.14 21.14 20.86 20.86 4.2K
10:39 20.91 21.10 20.91 20.91 3.1K
10:40 20.96 20.96 20.80 20.84 18.6K
10:41 20.80 20.82 20.71 20.71 12.3K
10:42 20.83 20.83 20.70 20.82 6.7K
10:43 20.81 20.81 20.45 20.52 62.1K
10:44 20.35 20.41 20.35 20.39 27.3K
10:45 20.42 20.48 20.42 20.45 30.8K
10:46 20.47 20.49 20.45 20.49 10.2K
10:47 20.43 20.54 20.38 20.40 58.9K
10:48 20.40 20.41 20.34 20.34 16.5K
10:49 20.35 20.37 20.35 20.37 6.4K
10:50 20.35 20.39 20.32 20.32 8.3K
10:51 20.34 20.39 20.34 20.39 33.4K
10:52 20.39 20.39 20.30 20.30 9.1K
10:53 20.30 20.30 20.15 20.15 27.5K
10:54 20.24 20.24 20.15 20.17 13.2K
10:55 20.20 20.25 20.17 20.17 7.1K
10:56 20.20 20.25 20.20 20.20 4.8K
10:57 20.20 20.25 20.20 20.25 24.6K
10:58 20.26 20.39 20.26 20.39 62.6K
10:59 20.28 20.37 20.23 20.37 8.3K
11:00 20.31 20.32 20.29 20.29 2.0K
11:01 20.31 20.31 20.23 20.23 5.9K
11:02 20.23 20.23 20.18 20.18 47.5K
11:03 20.18 20.44 20.18 20.37 18.6K
11:04 20.37 20.54 20.37 20.54 11.5K
11:05 20.45 20.45 20.36 20.36 37.2K
11:06 20.36 20.44 20.36 20.44 3.1K
11:07 20.47 20.51 20.47 20.50 22.8K
11:08 20.50 20.52 20.37 20.37 3.9K
11:09 20.34 20.35 20.30 20.30 3.5K
11:10 20.25 20.25 20.14 20.19 32.0K
11:11 20.14 20.14 20.03 20.05 25.7K
11:12 20.10 20.23 20.10 20.23 6.2K
11:13 20.23 20.40 20.23 20.40 2.4K
11:14 20.17 20.17 20.08 20.12 15.4K
11:15 20.12 20.12 19.99 19.99 3.0K
11:16 20.05 20.05 19.76 19.76 18.1K
11:17 19.95 19.98 19.74 19.98 17.4K
11:18 19.98 20.12 19.98 20.12 5.0K
11:19 20.10 20.13 20.10 20.13 10.4K
11:20 20.14 20.15 20.14 20.15 41.6K
11:21 20.15 20.20 20.15 20.20 3.6K
11:22 20.35 20.35 20.30 20.30 7.4K
11:23 20.30 20.35 20.22 20.22 3.7K
11:24 20.22 20.35 20.22 20.30 15.2K
11:25 20.30 20.30 20.30 20.30 3.3K
11:26 20.29 20.35 20.23 20.23 2.0K
11:27 20.23 20.34 20.21 20.21 5.5K
11:28 20.27 20.37 20.23 20.23 3.0K
11:29 20.23 20.32 20.15 20.15 7.5K
11:30 20.15 20.21 20.09 20.09 5.1K
11:31 20.09 20.24 20.08 20.24 28.3K
11:32 20.29 20.56 20.29 20.35 6.5K
11:33 20.49 20.49 20.38 20.38 21.1K
11:34 20.38 20.48 20.33 20.48 10.1K
11:35 20.58 20.68 20.58 20.68 13.4K
11:36 20.67 20.72 20.50 20.72 38.3K
11:37 20.70 20.73 20.53 20.53 2.0K
11:38 20.53 20.71 20.51 20.51 2.4K
11:39 20.66 20.66 20.63 20.63 0.9K
11:40 20.44 20.79 20.43 20.79 8.4K
11:41 20.65 20.87 20.65 20.87 4.0K
11:42 20.72 20.93 20.72 20.93 3.3K
11:43 20.93 20.93 20.73 20.73 7.4K
11:44 20.73 20.73 20.70 20.73 8.2K
11:45 20.73 20.73 20.55 20.55 26.6K
11:46 20.60 20.67 20.40 20.67 9.0K
11:47 20.51 20.51 20.33 20.45 116.7K
11:48 20.42 20.44 20.42 20.43 26.3K
11:49 20.34 20.41 20.24 20.32 45.2K
11:50 20.32 20.32 20.16 20.16 40.3K
11:51 20.19 20.29 20.19 20.29 7.4K
11:52 20.29 20.52 20.29 20.51 7.7K
11:53 20.33 20.55 20.33 20.55 28.9K
11:54 20.55 20.56 20.50 20.56 10.3K
11:55 20.44 20.51 20.35 20.36 27.6K
11:56 20.36 20.52 20.35 20.43 1.7K
11:57 20.50 20.73 20.50 20.72 60.5K
11:58 20.72 20.95 20.72 20.88 29.6K
11:59 20.84 20.84 20.71 20.80 5.9K
12:00 20.89 20.89 20.71 20.81 3.2K
12:01 20.81 21.13 20.81 21.13 24.7K
12:02 21.30 21.30 21.15 21.20 58.9K
12:03 21.10 21.10 20.86 20.86 24.2K
12:04 20.85 20.85 20.72 20.72 4.5K
12:05 20.71 20.72 20.70 20.72 1.7K
12:06 20.88 21.10 20.88 21.10 11.1K
12:07 21.10 21.14 21.06 21.06 10.0K
12:08 21.06 21.06 20.93 20.93 0.9K
12:09 21.03 21.03 21.03 21.03 0.3K
12:10 21.03 21.10 20.97 20.97 1.9K
12:11 20.97 21.06 20.97 20.97 19.7K
12:12 20.99 21.03 20.99 21.03 16.2K
12:13 20.89 20.96 20.87 20.96 13.9K
12:14 20.99 21.00 20.91 21.00 30.7K
12:15 20.91 20.91 20.82 20.82 6.4K
12:16 20.82 20.86 20.76 20.76 3.3K
12:17 20.80 20.86 20.76 20.86 28.8K
12:18 20.86 21.05 20.86 21.04 7.0K
12:19 21.04 21.04 21.04 21.04 0.4K
12:20 21.04 21.18 21.04 21.18 11.1K
12:21 21.07 21.29 21.07 21.29 11.1K
12:22 21.26 21.26 21.26 21.26 4.2K
12:23 21.26 21.26 21.19 21.20 0.5K
12:24 21.25 21.25 21.22 21.22 7.6K
12:25 21.22 21.26 21.22 21.25 6.8K
12:26 21.33 21.46 21.14 21.14 21.0K
12:27 21.11 21.11 21.11 21.11 3.3K
12:28 21.11 21.11 21.11 21.11 0.7K
12:29 21.11 21.11 21.05 21.05 46.6K
12:30 21.09 21.17 21.09 21.09 5.7K
12:31 21.09 21.16 21.07 21.07 13.2K
12:32 21.07 21.18 21.07 21.18 4.8K
12:33 21.44 21.44 21.28 21.35 39.0K
12:34 21.30 21.62 21.30 21.61 121.8K
12:35 21.61 21.64 21.61 21.64 19.1K
12:36 21.58 21.60 21.58 21.58 4.8K
12:37 21.52 21.52 21.44 21.44 11.4K
12:38 21.44 21.44 21.39 21.39 3.6K
12:39 21.35 21.35 21.33 21.33 1.3K
12:40 21.33 21.35 21.33 21.35 0.4K
12:41 21.35 21.35 21.17 21.17 114.4K
12:42 21.15 21.17 21.06 21.06 55.3K
12:43 21.06 21.06 21.01 21.05 2.2K
12:44 21.05 21.05 21.04 21.04 0.4K
12:45 21.04 21.23 21.04 21.23 9.3K
12:46 21.21 21.22 21.21 21.22 3.8K
12:47 21.22 21.22 21.22 21.22 0.4K
12:48 21.22 21.22 21.21 21.21 2.2K
12:49 21.21 21.39 21.21 21.39 10.4K
12:50 21.39 21.40 21.38 21.40 2.0K
12:51 21.53 21.53 21.38 21.39 16.0K
12:52 21.48 21.49 21.48 21.49 1.6K
12:53 21.46 21.49 21.38 21.38 5.8K
12:54 21.38 21.38 21.38 21.38 1.2K
12:55 21.37 21.37 21.27 21.27 4.4K
12:56 21.27 21.27 21.24 21.25 1.6K
12:57 21.30 21.30 21.16 21.16 4.2K
12:58 21.14 21.20 21.05 21.20 37.9K
12:59 21.13 21.13 21.05 21.05 46.8K
13:00 21.10 21.10 20.98 20.98 3.7K
13:01 20.98 21.05 20.98 21.01 2.3K
13:02 21.04 21.05 21.04 21.05 2.1K
13:03 21.05 21.05 20.91 20.94 5.2K
13:04 20.94 20.95 20.90 20.90 2.7K
13:05 20.90 20.90 20.84 20.89 1.4K
13:06 20.85 21.04 20.85 20.87 8.0K
13:07 21.00 21.00 20.91 21.00 2.2K
13:08 21.00 21.00 20.87 20.97 4.1K
13:09 20.97 21.06 20.97 21.06 3.3K
13:10 21.09 21.09 21.09 21.09 1.6K
13:11 21.09 21.13 21.04 21.04 9.6K
13:12 21.04 21.04 21.03 21.03 3.5K
13:13 20.96 21.00 20.96 21.00 3.0K
13:14 21.00 21.01 21.00 21.01 2.5K
13:15 21.01 21.01 20.95 21.00 9.0K
13:16 21.00 21.05 20.98 21.05 4.8K
13:17 20.97 20.98 20.97 20.98 1.2K
13:18 20.98 21.08 20.98 21.08 9.9K
13:19 21.09 21.10 21.08 21.10 8.2K
13:20 21.10 21.10 21.10 21.10 2.0K
13:21 21.10 21.10 21.10 21.10 3.6K
13:22 20.99 21.03 20.94 21.03 5.1K
13:23 20.86 20.97 20.86 20.97 3.1K
13:24 20.97 20.97 20.91 20.97 4.3K
13:25 20.97 21.07 20.97 21.07 16.9K
13:26 21.16 21.16 21.07 21.12 1.1K
13:27 21.12 21.12 21.12 21.12 0.5K
13:28 21.13 21.17 21.12 21.17 0.9K
13:29 21.17 21.18 21.17 21.18 2.7K
13:30 21.18 21.18 21.09 21.12 1.1K
13:31 21.12 21.12 21.09 21.09 1.9K
13:32 21.14 21.22 21.14 21.18 24.5K
13:33 21.17 21.25 21.17 21.25 2.7K
13:34 21.30 21.30 21.30 21.30 2.9K
13:35 21.30 21.32 21.30 21.32 2.0K
13:36 21.32 21.32 21.32 21.32 5.7K
13:37 21.32 21.38 21.32 21.32 102.5K
13:38 21.32 21.32 21.17 21.17 9.1K
13:39 21.17 21.17 21.16 21.16 3.6K
13:40 21.05 21.15 21.05 21.05 2.4K
13:41 21.07 21.35 21.07 21.29 20.8K
13:42 21.29 21.29 21.28 21.28 0.4K
13:43 21.28 21.36 21.28 21.28 2.0K
13:44 21.36 21.38 21.35 21.38 8.1K
13:45 21.34 21.36 21.34 21.36 1.3K
13:46 21.36 21.50 21.36 21.50 7.4K
13:47 21.50 21.50 21.42 21.42 5.1K
13:48 21.42 21.42 21.32 21.38 1.8K
13:49 21.38 21.38 21.36 21.36 1.0K
13:50 21.32 21.40 21.32 21.40 13.5K
13:51 21.40 21.46 21.40 21.46 2.0K
13:52 21.53 21.53 21.49 21.49 5.7K
13:53 21.49 21.56 21.49 21.54 1.1K
13:54 21.48 21.48 21.48 21.48 0.9K
13:55 21.48 21.59 21.42 21.59 28.6K
13:56 21.52 21.52 21.49 21.52 5.7K
13:57 21.52 21.52 21.38 21.38 2.6K
13:58 21.38 21.38 21.37 21.37 0.7K
13:59 21.30 21.40 21.30 21.33 0.9K
14:00 21.33 21.40 21.33 21.33 3.0K
14:01 21.38 21.40 21.38 21.40 5.6K
14:02 21.41 21.52 21.40 21.43 6.7K
14:03 21.43 21.53 21.43 21.53 2.4K
14:04 21.57 21.62 21.53 21.53 7.2K
14:05 21.52 21.61 21.52 21.61 3.0K
14:06 21.61 21.61 21.61 21.61 0.6K
14:07 21.61 21.61 21.61 21.61 0.9K
14:08 21.61 21.61 21.61 21.61 5.2K
14:09 21.61 21.61 21.59 21.59 1.9K
14:10 21.58 21.58 21.54 21.54 3.6K
14:11 21.53 21.58 21.53 21.58 3.6K
14:12 21.55 21.58 21.55 21.58 2.0K
14:13 21.57 21.57 21.53 21.53 11.4K
14:14 21.53 21.55 21.53 21.55 1.1K
14:15 21.55 21.55 21.53 21.55 0.4K
14:16 21.56 21.56 21.56 21.56 4.7K
14:17 21.66 21.66 21.66 21.66 4.1K
14:18 21.66 21.72 21.66 21.70 2.7K
14:19 21.70 21.76 21.70 21.70 9.1K
14:20 21.66 21.71 21.66 21.71 0.8K
14:21 21.71 21.72 21.71 21.72 2.1K
14:22 21.66 21.71 21.66 21.71 1.9K
14:23 21.71 21.75 21.71 21.71 1.1K
14:24 21.83 21.90 21.83 21.90 10.3K
14:25 21.88 21.94 21.88 21.94 5.1K
14:26 21.94 21.99 21.90 21.99 4.6K
14:27 21.99 21.99 21.94 21.94 3.9K
14:28 21.94 21.94 21.91 21.91 1.9K
14:29 21.88 21.93 21.83 21.84 12.7K
14:30 21.80 21.80 21.50 21.58 25.9K
14:31 21.55 21.59 21.55 21.58 17.7K
14:32 21.58 21.58 21.57 21.58 16.7K
14:33 21.58 21.69 21.57 21.68 9.3K
14:34 21.68 21.74 21.63 21.68 3.2K
14:35 21.61 21.65 21.61 21.65 16.7K
14:36 21.65 21.65 21.63 21.65 1.4K
14:37 21.71 21.71 21.71 21.71 0.5K
14:38 21.63 21.63 21.60 21.60 5.4K
14:39 21.60 21.60 21.60 21.60 3.1K
14:40 21.58 21.58 21.46 21.54 43.7K
14:41 21.45 21.45 21.44 21.44 22.9K
14:42 21.44 21.44 21.37 21.43 3.6K
14:43 21.43 21.51 21.42 21.51 9.0K
14:44 21.48 21.48 21.48 21.48 14.9K
14:45 21.49 21.55 21.49 21.49 5.5K
14:46 21.55 21.55 21.49 21.49 0.7K
14:47 21.52 21.62 21.52 21.59 8.1K
14:48 21.59 21.59 21.53 21.53 0.2K
14:49 21.53 21.59 21.53 21.59 8.4K
14:50 21.59 21.59 21.59 21.59 5.7K
14:51 21.54 21.54 21.46 21.46 5.9K
14:52 21.46 21.46 21.38 21.45 3.4K
14:53 21.38 21.44 21.38 21.44 7.1K
14:54 21.44 21.44 21.38 21.38 6.4K
14:55 21.38 21.38 21.23 21.23 10.7K
14:56 21.27 21.30 21.23 21.30 1.6K
14:57 21.23 21.30 21.23 21.24 10.6K
14:58 21.30 21.30 21.27 21.30 2.2K
14:59 21.30 21.35 21.29 21.29 20.9K
15:00 21.29 21.33 21.29 21.33 5.8K
15:01 21.33 21.34 21.27 21.29 3.1K
15:02 21.28 21.31 21.17 21.17 9.5K
15:03 21.21 21.22 21.17 21.17 15.8K
15:04 21.33 21.36 21.33 21.36 5.7K
15:05 21.36 21.36 21.34 21.36 2.4K
15:06 21.36 21.36 21.33 21.33 3.8K
15:07 21.39 21.39 21.33 21.33 2.6K
15:08 21.26 21.26 21.15 21.15 37.8K
15:09 21.24 21.24 21.08 21.08 2.2K
15:10 21.09 21.13 21.05 21.05 8.1K
15:11 21.05 21.12 21.05 21.12 11.2K
15:12 21.12 21.12 21.12 21.12 0.1K
15:13 21.11 21.11 21.06 21.06 0.4K
15:14 21.12 21.12 21.07 21.09 1.8K
15:15 21.07 21.07 20.89 20.89 23.9K
15:16 20.95 20.95 20.89 20.95 1.6K
15:17 20.99 21.09 20.94 21.09 20.2K
15:18 21.05 21.11 21.05 21.05 11.3K
15:19 21.05 21.05 20.99 20.99 7.9K
15:20 20.99 21.05 20.99 21.05 10.5K
15:21 21.05 21.05 21.05 21.05 2.5K
15:22 21.05 21.05 20.98 20.98 5.5K
15:23 20.98 21.05 20.96 21.02 30.0K
15:24 21.03 21.09 21.03 21.09 25.8K
15:25 21.09 21.09 21.05 21.05 11.0K
15:26 21.05 21.05 21.02 21.02 3.8K
15:27 21.07 21.09 21.03 21.09 17.8K
15:28 21.09 21.09 21.08 21.09 10.8K
15:29 21.09 21.09 21.02 21.02 8.7K
15:30 21.03 21.03 20.96 20.99 5.9K
15:31 21.02 21.14 21.02 21.03 46.4K
15:32 21.02 21.02 20.99 20.99 7.2K
15:33 20.99 21.02 20.94 20.94 3.1K
15:34 20.99 20.99 20.89 20.89 18.4K
15:35 20.89 20.90 20.80 20.90 10.0K
15:36 20.97 21.00 20.97 21.00 18.3K
15:37 21.00 21.07 20.98 21.07 16.6K
15:38 21.07 21.10 21.06 21.06 6.0K
15:39 21.06 21.06 21.05 21.05 3.7K
15:40 21.09 21.09 21.04 21.04 9.0K
15:41 21.04 21.06 21.02 21.03 9.1K
15:42 21.05 21.21 21.05 21.21 25.2K
15:43 21.22 21.23 21.18 21.22 5.1K
15:44 21.22 21.22 21.08 21.08 13.1K
15:45 21.13 21.14 21.08 21.08 14.1K
15:46 21.11 21.19 21.11 21.19 23.2K
15:47 21.19 21.20 21.13 21.15 7.5K
15:48 21.15 21.15 21.11 21.11 9.4K
15:49 21.13 21.15 21.10 21.11 16.5K
15:50 21.12 21.13 21.08 21.10 13.7K
15:51 21.12 21.33 21.12 21.33 37.2K
15:52 21.34 21.40 21.34 21.40 18.1K
15:53 21.40 21.40 21.34 21.34 23.4K
15:54 21.36 21.51 21.35 21.51 31.7K
15:55 21.49 21.67 21.45 21.67 39.2K
15:56 21.70 21.76 21.65 21.74 60.1K
15:57 21.74 21.74 21.65 21.68 36.5K
15:58 21.76 21.80 21.71 21.71 42.5K
15:59 21.70 21.72 21.69 21.69 36.5K
16:00 21.68 21.79 21.68 21.76 206.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available