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 23.57 23.88 22.42 23.88 10.6K
09:32 23.88 23.88 23.88 23.88 0.1K
09:33 23.88 23.88 23.88 23.88 0.0K
09:34 23.88 23.88 23.84 23.84 0.7K
09:35 23.84 23.99 23.84 23.99 12.4K
09:36 23.99 23.99 23.99 23.99 2.0K
09:37 23.98 23.98 23.72 23.72 2.7K
09:38 23.72 23.72 23.41 23.67 2.1K
09:39 23.97 23.97 23.83 23.83 6.2K
09:40 23.83 23.83 23.81 23.81 0.6K
09:41 23.71 23.76 23.71 23.76 1.0K
09:42 23.57 23.73 23.57 23.73 1.6K
09:43 23.73 23.73 23.54 23.54 1.9K
09:44 23.70 23.70 23.70 23.70 1.3K
09:45 23.87 23.87 23.82 23.87 10.8K
09:46 23.99 24.11 23.99 24.07 10.1K
09:47 23.87 24.00 23.87 24.00 1.3K
09:48 24.06 24.07 23.87 23.87 0.7K
09:49 23.97 24.05 23.96 23.96 6.4K
09:50 24.05 24.05 23.95 23.95 0.3K
09:51 23.95 23.95 23.95 23.95 0.3K
09:52 23.95 24.07 23.95 24.07 0.6K
09:53 24.07 24.07 23.84 23.84 12.2K
09:54 23.84 23.84 23.82 23.84 0.5K
09:55 23.84 23.88 23.83 23.88 1.7K
09:56 23.88 23.88 23.83 23.83 0.5K
09:57 23.83 23.96 23.83 23.96 2.6K
09:58 23.96 23.96 23.77 23.93 40.2K
09:59 23.87 23.87 23.87 23.87 0.9K
10:00 23.87 23.87 23.87 23.87 2.7K
10:01 23.87 23.90 23.87 23.90 3.4K
10:02 23.90 23.90 23.90 23.90 0.8K
10:03 23.87 23.90 23.87 23.89 2.5K
10:04 23.90 23.90 23.82 23.82 3.2K
10:05 23.89 23.90 23.89 23.90 1.4K
10:06 23.90 23.97 23.90 23.91 2.5K
10:07 23.91 24.00 23.91 24.00 2.5K
10:08 24.00 24.00 24.00 24.00 0.0K
10:09 24.00 24.15 24.00 24.15 4.1K
10:10 24.08 24.13 24.08 24.13 0.5K
10:11 24.20 24.20 24.10 24.14 7.7K
10:12 24.14 24.40 24.14 24.26 3.1K
10:13 24.20 24.26 24.20 24.26 6.5K
10:14 24.26 24.26 24.26 24.26 0.3K
10:15 24.20 24.29 24.20 24.29 8.6K
10:16 24.29 24.29 24.15 24.15 4.1K
10:17 24.15 24.15 24.09 24.09 1.5K
10:18 24.04 24.04 24.04 24.04 1.3K
10:19 24.04 24.04 23.99 24.00 0.4K
10:20 24.10 24.10 24.10 24.10 1.8K
10:21 24.10 24.10 24.10 24.10 0.0K
10:22 24.10 24.11 24.10 24.11 1.2K
10:23 24.19 24.19 24.19 24.19 0.3K
10:24 24.19 24.19 24.18 24.18 0.7K
10:25 24.20 24.30 24.20 24.30 2.2K
10:26 24.30 24.37 24.30 24.37 0.8K
10:27 24.37 24.37 24.37 24.37 0.3K
10:28 24.37 24.37 24.37 24.37 0.0K
10:29 24.37 24.37 24.23 24.23 1.2K
10:30 24.23 24.23 24.23 24.23 0.3K
10:31 24.23 24.32 24.23 24.32 0.4K
10:32 24.32 24.32 24.30 24.30 2.9K
10:33 24.30 24.30 24.30 24.30 0.3K
10:34 24.30 24.38 24.28 24.36 2.2K
10:35 24.36 24.45 24.25 24.45 1.6K
10:36 24.45 24.45 24.45 24.45 0.1K
10:37 24.45 24.45 24.45 24.45 0.6K
10:38 24.45 24.45 24.37 24.37 2.3K
10:39 24.37 24.37 24.26 24.26 4.0K
10:40 24.26 24.26 24.13 24.13 2.5K
10:41 24.13 24.15 24.12 24.15 1.6K
10:42 24.15 24.15 24.10 24.10 0.3K
10:43 24.10 24.10 24.04 24.04 0.3K
10:44 24.04 24.04 24.04 24.04 0.4K
10:45 24.04 24.04 24.04 24.04 0.1K
10:46 24.04 24.04 23.96 23.96 5.5K
10:47 23.96 23.96 23.96 23.96 0.2K
10:48 23.96 23.96 23.93 23.93 2.3K
10:49 23.93 23.93 23.93 23.93 0.2K
10:50 23.93 24.00 23.93 24.00 0.2K
10:51 24.00 24.00 24.00 24.00 0.5K
10:52 24.00 24.00 23.90 23.90 1.6K
10:53 23.93 23.95 23.93 23.95 2.2K
10:54 23.98 23.98 23.95 23.95 0.3K
10:55 23.95 23.95 23.95 23.95 0.1K
10:56 23.95 23.95 23.93 23.95 0.3K
10:57 23.93 23.93 23.93 23.93 0.5K
10:58 23.93 23.95 23.90 23.91 2.3K
10:59 23.91 23.91 23.91 23.91 0.4K
11:00 23.91 23.95 23.91 23.95 1.8K
11:01 23.95 23.95 23.88 23.88 2.5K
11:02 23.94 23.94 23.94 23.94 1.4K
11:03 23.94 23.94 23.94 23.94 0.6K
11:04 24.00 24.00 23.88 23.99 3.3K
11:05 23.99 23.99 23.99 23.99 0.0K
11:06 23.99 24.03 23.97 24.03 1.5K
11:07 23.95 23.95 23.95 23.95 2.1K
11:08 23.95 23.97 23.95 23.97 0.5K
11:09 23.97 23.97 23.97 23.97 0.7K
11:10 23.97 23.97 23.94 23.94 0.5K
11:11 23.94 23.94 23.94 23.94 0.7K
11:12 23.94 24.02 23.94 24.02 0.2K
11:13 24.02 24.02 24.02 24.02 0.1K
11:14 24.02 24.02 24.02 24.02 0.0K
11:15 24.02 24.02 24.02 24.02 0.1K
11:16 23.90 23.90 23.68 23.77 20.6K
11:17 23.78 23.78 23.78 23.78 0.5K
11:18 23.75 23.75 23.67 23.75 0.6K
11:19 23.75 23.75 23.63 23.66 4.8K
11:20 23.68 23.72 23.68 23.72 0.4K
11:21 23.75 23.84 23.75 23.84 1.0K
11:22 23.73 23.80 23.73 23.80 3.2K
11:23 23.78 23.80 23.72 23.72 10.8K
11:24 23.67 23.67 23.58 23.58 14.0K
11:25 23.62 23.62 23.57 23.57 0.7K
11:26 23.57 23.65 23.57 23.65 5.2K
11:27 23.65 23.65 23.63 23.63 1.7K
11:28 23.63 23.63 23.63 23.63 3.6K
11:29 23.63 23.63 23.55 23.61 3.0K
11:30 23.61 23.61 23.61 23.61 0.0K
11:31 23.61 23.61 23.61 23.61 0.0K
11:32 23.59 23.59 23.59 23.59 0.9K
11:33 23.59 23.59 23.51 23.54 2.3K
11:34 23.54 23.54 23.51 23.51 0.5K
11:35 23.57 23.62 23.57 23.62 1.6K
11:36 23.62 23.62 23.62 23.62 0.0K
11:37 23.62 23.62 23.62 23.62 0.0K
11:38 23.62 23.62 23.62 23.62 0.2K
11:39 23.62 23.62 23.62 23.62 0.1K
11:40 23.71 23.71 23.71 23.71 4.4K
11:41 23.71 23.71 23.71 23.71 0.5K
11:42 23.71 23.71 23.71 23.71 0.0K
11:43 23.71 23.74 23.71 23.74 1.0K
11:44 23.67 23.67 23.66 23.66 1.8K
11:45 23.65 23.65 23.65 23.65 0.7K
11:46 23.65 23.65 23.65 23.65 0.0K
11:47 23.63 23.63 23.63 23.63 0.1K
11:48 23.63 23.64 23.63 23.64 0.2K
11:49 23.59 23.59 23.59 23.59 1.1K
11:50 23.59 23.59 23.57 23.57 1.8K
11:51 23.57 23.57 23.57 23.57 0.5K
11:52 23.57 23.57 23.57 23.57 0.2K
11:53 23.57 23.57 23.57 23.57 1.6K
11:54 23.57 23.57 23.57 23.57 0.4K
11:55 23.57 23.57 23.57 23.57 0.1K
11:56 23.57 23.61 23.57 23.61 1.8K
11:57 23.61 23.74 23.61 23.74 1.5K
11:58 23.74 23.74 23.74 23.74 0.6K
11:59 23.74 23.74 23.74 23.74 0.1K
12:00 23.74 23.74 23.74 23.74 0.2K
12:01 23.80 23.80 23.75 23.75 0.4K
12:02 23.75 23.75 23.67 23.67 0.6K
12:03 23.67 23.67 23.67 23.67 0.0K
12:04 23.67 23.67 23.67 23.67 0.0K
12:05 23.67 23.67 23.67 23.67 0.0K
12:06 23.67 23.67 23.67 23.67 0.1K
12:07 23.67 23.67 23.64 23.64 0.4K
12:08 23.64 23.64 23.64 23.64 0.2K
12:09 23.60 23.60 23.60 23.60 1.3K
12:10 23.60 23.60 23.60 23.60 0.3K
12:11 23.60 23.60 23.60 23.60 0.2K
12:12 23.65 23.66 23.65 23.66 2.1K
12:13 23.64 23.64 23.64 23.64 4.2K
12:14 23.64 23.64 23.64 23.64 0.2K
12:15 23.64 23.64 23.64 23.64 0.1K
12:16 23.64 23.64 23.64 23.64 0.1K
12:17 23.64 23.64 23.64 23.64 0.0K
12:18 23.60 23.60 23.60 23.60 0.1K
12:19 23.60 23.60 23.41 23.41 1.8K
12:20 23.41 23.41 23.41 23.41 0.1K
12:21 23.41 23.41 23.37 23.37 0.5K
12:22 23.36 23.36 23.36 23.36 1.2K
12:23 23.36 23.36 23.32 23.32 1.4K
12:24 23.32 23.32 23.32 23.32 0.0K
12:25 23.32 23.32 23.32 23.32 0.2K
12:26 23.32 23.32 23.32 23.32 0.0K
12:27 23.32 23.40 23.32 23.40 0.4K
12:28 23.40 23.40 23.36 23.36 0.5K
12:29 23.36 23.40 23.36 23.40 1.1K
12:30 23.40 23.46 23.39 23.39 3.2K
12:31 23.32 23.32 23.31 23.31 2.8K
12:32 23.31 23.31 23.31 23.31 0.0K
12:33 23.31 23.31 23.31 23.31 0.0K
12:34 23.39 23.39 23.39 23.39 0.7K
12:35 23.39 23.39 23.39 23.39 0.0K
12:36 23.33 23.33 23.33 23.33 0.3K
12:37 23.33 23.40 23.33 23.33 3.5K
12:38 23.38 23.38 23.38 23.38 1.9K
12:39 23.39 23.39 23.39 23.39 0.4K
12:40 23.39 23.39 23.39 23.39 0.0K
12:41 23.45 23.45 23.45 23.45 0.3K
12:42 23.45 23.46 23.45 23.46 0.5K
12:43 23.47 23.47 23.47 23.47 0.2K
12:44 23.47 23.47 23.39 23.39 0.1K
12:45 23.54 23.54 23.49 23.49 5.4K
12:46 23.46 23.46 23.46 23.46 1.0K
12:47 23.54 23.54 23.54 23.54 0.4K
12:48 23.51 23.59 23.51 23.59 1.3K
12:49 23.59 23.59 23.59 23.59 0.2K
12:50 23.57 23.57 23.57 23.57 0.4K
12:51 23.57 23.57 23.57 23.57 0.2K
12:52 23.59 23.59 23.59 23.59 0.1K
12:53 23.59 23.59 23.59 23.59 0.1K
12:54 23.54 23.54 23.54 23.54 0.6K
12:55 23.54 23.54 23.54 23.54 0.1K
12:56 23.54 23.59 23.54 23.59 0.6K
12:57 23.59 23.60 23.55 23.60 2.4K
12:58 23.61 23.61 23.61 23.61 3.8K
12:59 23.61 23.62 23.61 23.62 1.6K
13:00 23.57 23.57 23.57 23.57 13.1K
13:01 23.58 23.60 23.58 23.59 2.6K
13:02 23.58 23.64 23.58 23.64 0.4K
13:03 23.65 23.65 23.65 23.65 0.5K
13:04 23.65 23.65 23.65 23.65 0.0K
13:05 23.65 23.65 23.65 23.65 0.3K
13:06 23.66 23.66 23.66 23.66 0.9K
13:07 23.66 23.66 23.64 23.64 0.8K
13:08 23.64 23.65 23.64 23.65 0.5K
13:09 23.65 23.65 23.65 23.65 0.1K
13:10 23.65 23.65 23.65 23.65 0.1K
13:11 23.70 23.70 23.70 23.70 0.1K
13:12 23.70 23.70 23.70 23.70 0.0K
13:13 23.62 23.62 23.62 23.62 14.5K
13:14 23.57 23.63 23.57 23.63 12.6K
13:15 23.63 23.63 23.55 23.55 0.4K
13:16 23.54 23.56 23.54 23.56 3.7K
13:17 23.50 23.50 23.49 23.49 5.6K
13:18 23.52 23.52 23.48 23.48 0.9K
13:19 23.48 23.48 23.48 23.48 0.0K
13:20 23.48 23.48 23.48 23.48 0.0K
13:21 23.52 23.52 23.52 23.52 2.0K
13:22 23.52 23.52 23.52 23.52 0.0K
13:23 23.60 23.60 23.60 23.60 0.3K
13:24 23.61 23.61 23.61 23.61 0.1K
13:25 23.61 23.61 23.61 23.61 0.1K
13:26 23.61 23.63 23.61 23.63 0.8K
13:27 23.63 23.63 23.63 23.63 0.0K
13:28 23.63 23.65 23.63 23.65 0.9K
13:29 23.59 23.59 23.59 23.59 1.4K
13:30 23.59 23.59 23.53 23.53 1.2K
13:31 23.53 23.53 23.53 23.53 0.5K
13:32 23.63 23.63 23.63 23.63 0.1K
13:33 23.64 23.64 23.64 23.64 1.4K
13:34 23.58 23.58 23.58 23.58 0.1K
13:35 23.58 23.58 23.57 23.57 2.8K
13:36 23.60 23.60 23.57 23.57 1.8K
13:37 23.62 23.63 23.59 23.62 7.4K
13:38 23.62 23.62 23.60 23.60 0.6K
13:39 23.60 23.60 23.60 23.60 0.0K
13:40 23.60 23.60 23.60 23.60 0.0K
13:41 23.61 23.61 23.58 23.58 2.4K
13:42 23.57 23.58 23.56 23.56 1.9K
13:43 23.47 23.47 23.43 23.43 4.4K
13:44 23.46 23.46 23.44 23.44 0.6K
13:45 23.44 23.51 23.44 23.51 1.2K
13:46 23.51 23.51 23.51 23.51 0.0K
13:47 23.51 23.51 23.51 23.51 0.2K
13:48 23.55 23.55 23.55 23.55 0.8K
13:49 23.55 23.55 23.55 23.55 0.0K
13:50 23.53 23.53 23.51 23.51 1.0K
13:51 23.51 23.51 23.48 23.48 0.7K
13:52 23.48 23.48 23.48 23.48 0.0K
13:53 23.58 23.58 23.58 23.58 0.1K
13:54 23.59 23.63 23.59 23.63 1.0K
13:55 23.63 23.69 23.62 23.67 0.9K
13:56 23.67 23.67 23.67 23.67 0.0K
13:57 23.60 23.66 23.60 23.66 0.7K
13:58 23.66 23.66 23.66 23.66 0.2K
13:59 23.69 23.69 23.69 23.69 0.5K
14:00 23.66 23.66 23.61 23.61 1.4K
14:01 23.60 23.60 23.60 23.60 0.1K
14:02 23.57 23.57 23.57 23.57 1.1K
14:03 23.57 23.57 23.57 23.57 0.0K
14:04 23.56 23.56 23.56 23.56 1.0K
14:05 23.56 23.61 23.56 23.56 0.8K
14:06 23.56 23.56 23.56 23.56 0.0K
14:07 23.60 23.60 23.59 23.59 0.5K
14:08 23.61 23.61 23.61 23.61 0.2K
14:09 23.61 23.61 23.61 23.61 0.1K
14:10 23.56 23.56 23.56 23.56 0.7K
14:11 23.60 23.60 23.60 23.60 0.1K
14:12 23.60 23.60 23.60 23.60 0.0K
14:13 23.59 23.59 23.59 23.59 0.4K
14:14 23.59 23.61 23.59 23.61 0.7K
14:15 23.63 23.63 23.57 23.57 4.9K
14:16 23.57 23.57 23.55 23.55 1.5K
14:17 23.58 23.58 23.58 23.58 0.6K
14:18 23.58 23.58 23.58 23.58 0.0K
14:19 23.58 23.58 23.58 23.58 0.0K
14:20 23.56 23.56 23.56 23.56 2.0K
14:21 23.56 23.56 23.56 23.56 0.0K
14:22 23.56 23.56 23.53 23.53 1.2K
14:23 23.53 23.61 23.53 23.61 1.7K
14:24 23.61 23.61 23.60 23.60 3.3K
14:25 23.60 23.60 23.54 23.54 2.8K
14:26 23.52 23.53 23.52 23.53 0.4K
14:27 23.53 23.53 23.49 23.49 0.4K
14:28 23.49 23.49 23.49 23.49 0.0K
14:29 23.49 23.56 23.49 23.56 0.6K
14:30 23.56 23.56 23.53 23.56 1.9K
14:31 23.56 23.56 23.56 23.56 0.4K
14:32 23.56 23.58 23.56 23.58 0.4K
14:33 23.63 23.63 23.63 23.63 0.5K
14:34 23.63 23.63 23.63 23.63 0.0K
14:35 23.63 23.63 23.56 23.56 0.2K
14:36 23.56 23.60 23.56 23.60 1.4K
14:37 23.60 23.63 23.56 23.63 0.9K
14:38 23.63 23.63 23.58 23.58 0.9K
14:39 23.62 23.62 23.58 23.58 1.0K
14:40 23.58 23.58 23.58 23.58 1.0K
14:41 23.62 23.62 23.58 23.58 2.6K
14:42 23.57 23.57 23.56 23.57 4.1K
14:43 23.53 23.53 23.53 23.53 1.3K
14:44 23.56 23.56 23.52 23.54 1.1K
14:45 23.51 23.51 23.51 23.51 0.3K
14:46 23.49 23.49 23.48 23.48 1.0K
14:47 23.48 23.52 23.48 23.52 1.0K
14:48 23.52 23.52 23.52 23.52 0.6K
14:49 23.52 23.52 23.52 23.52 0.3K
14:50 23.52 23.58 23.52 23.58 0.6K
14:51 23.58 23.62 23.58 23.62 0.8K
14:52 23.62 23.62 23.62 23.62 0.4K
14:53 23.62 23.62 23.62 23.62 0.2K
14:54 23.58 23.59 23.58 23.59 0.7K
14:55 23.57 23.57 23.57 23.57 0.8K
14:56 23.62 23.62 23.62 23.62 0.6K
14:57 23.62 23.62 23.62 23.62 0.2K
14:58 23.62 23.62 23.61 23.61 0.3K
14:59 23.61 23.61 23.61 23.61 0.1K
15:00 23.61 23.61 23.61 23.61 0.1K
15:01 23.62 23.62 23.60 23.62 1.8K
15:02 23.62 23.62 23.60 23.60 1.3K
15:03 23.60 23.63 23.59 23.59 4.1K
15:04 23.66 23.66 23.66 23.66 3.4K
15:05 23.67 23.68 23.67 23.68 3.8K
15:06 23.68 23.68 23.68 23.68 0.3K
15:07 23.68 23.75 23.68 23.75 0.9K
15:08 23.76 23.81 23.76 23.81 1.1K
15:09 23.81 23.81 23.81 23.81 0.1K
15:10 23.75 23.75 23.75 23.75 0.4K
15:11 23.75 23.75 23.75 23.75 0.0K
15:12 23.75 23.82 23.75 23.82 1.0K
15:13 23.82 23.87 23.82 23.87 0.6K
15:14 23.82 23.82 23.82 23.82 0.4K
15:15 23.82 23.82 23.82 23.82 0.1K
15:16 23.82 23.82 23.75 23.75 1.2K
15:17 23.69 23.70 23.69 23.70 3.3K
15:18 23.70 23.70 23.67 23.67 1.2K
15:19 23.67 23.67 23.67 23.67 1.2K
15:20 23.63 23.63 23.63 23.63 0.5K
15:21 23.63 23.63 23.63 23.63 0.2K
15:22 23.66 23.66 23.66 23.66 0.3K
15:23 23.56 23.62 23.56 23.62 1.1K
15:24 23.62 23.62 23.60 23.60 0.3K
15:25 23.60 23.60 23.60 23.60 0.0K
15:26 23.58 23.58 23.58 23.58 1.4K
15:27 23.58 23.65 23.58 23.63 2.4K
15:28 23.63 23.63 23.63 23.63 0.7K
15:29 23.63 23.69 23.63 23.69 1.0K
15:30 23.69 23.69 23.60 23.60 0.7K
15:31 23.68 23.70 23.62 23.62 2.0K
15:32 23.62 23.62 23.59 23.59 1.7K
15:33 23.61 23.61 23.57 23.57 5.3K
15:34 23.57 23.60 23.57 23.60 3.1K
15:35 23.61 23.61 23.56 23.56 0.8K
15:36 23.56 23.56 23.52 23.52 9.2K
15:37 23.52 23.52 23.37 23.37 2.2K
15:38 23.36 23.36 23.34 23.34 0.5K
15:39 23.34 23.34 23.34 23.34 0.2K
15:40 23.34 23.38 23.33 23.38 0.7K
15:41 23.32 23.32 23.32 23.32 1.6K
15:42 23.32 23.38 23.32 23.38 1.2K
15:43 23.46 23.46 23.37 23.37 1.2K
15:44 23.34 23.34 23.34 23.34 0.8K
15:45 23.41 23.41 23.34 23.34 1.4K
15:46 23.34 23.34 23.34 23.34 0.3K
15:47 23.34 23.34 23.27 23.33 2.6K
15:48 23.33 23.37 23.33 23.37 3.3K
15:49 23.37 23.37 23.26 23.30 1.5K
15:50 23.38 23.38 23.33 23.33 4.3K
15:51 23.33 23.36 23.28 23.31 10.8K
15:52 23.31 23.31 23.13 23.23 12.0K
15:53 23.22 23.22 23.19 23.19 12.2K
15:54 23.18 23.25 23.18 23.22 6.3K
15:55 23.24 23.29 23.24 23.29 11.3K
15:56 23.24 23.33 23.24 23.28 6.8K
15:57 23.28 23.32 23.23 23.28 2.8K
15:58 23.30 23.37 23.28 23.37 13.0K
15:59 23.36 23.38 23.27 23.31 17.4K
16:00 23.38 23.38 23.29 23.32 60.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available