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 23.50 23.50 23.50 23.50 0.0K
09:32 23.50 23.50 23.50 23.50 0.0K
09:33 23.50 23.50 23.50 23.50 0.0K
09:34 23.50 23.50 23.50 23.50 0.0K
09:35 23.50 23.50 23.50 23.50 0.0K
09:36 23.50 23.50 23.50 23.50 0.0K
09:37 23.50 23.50 23.50 23.50 0.0K
09:38 23.50 23.50 23.50 23.50 0.0K
09:39 23.50 23.50 23.43 23.43 30.7K
09:40 23.43 23.43 23.43 23.43 0.0K
09:41 23.43 23.43 23.43 23.43 0.0K
09:42 23.43 23.43 23.43 23.43 0.0K
09:43 23.43 23.43 23.43 23.43 0.0K
09:44 23.43 23.43 23.43 23.43 0.0K
09:45 23.43 23.43 23.43 23.43 0.0K
09:46 23.43 23.43 23.43 23.43 0.0K
09:47 23.43 23.43 23.43 23.43 0.0K
09:48 23.43 23.43 23.43 23.43 0.0K
09:49 23.43 23.43 23.43 23.43 0.0K
09:50 23.43 23.43 23.43 23.43 0.0K
09:51 23.43 23.43 23.43 23.43 0.0K
09:52 23.43 23.43 23.43 23.43 0.0K
09:53 23.43 23.43 23.43 23.43 0.0K
09:54 23.43 23.43 23.43 23.43 0.0K
09:55 23.20 23.29 23.20 23.29 16.3K
09:56 23.29 23.42 23.29 23.42 2.7K
09:57 23.48 23.72 23.48 23.72 1.0K
09:58 23.71 23.71 23.71 23.71 0.5K
09:59 23.71 23.71 23.71 23.71 0.1K
10:00 23.71 23.71 23.55 23.55 1.7K
10:01 23.55 23.55 23.52 23.52 0.8K
10:02 23.60 23.70 23.60 23.70 0.5K
10:03 23.71 23.71 23.71 23.71 0.5K
10:04 23.71 23.71 23.59 23.59 1.4K
10:05 23.59 23.84 23.59 23.84 2.3K
10:06 23.82 23.88 23.82 23.88 2.4K
10:07 23.88 23.88 23.87 23.87 0.7K
10:08 23.89 24.00 23.89 24.00 0.7K
10:09 24.00 24.08 24.00 24.08 0.6K
10:10 24.08 24.08 24.07 24.07 1.2K
10:11 24.07 24.07 23.81 23.81 1.0K
10:12 23.81 23.81 23.81 23.81 0.2K
10:13 24.07 24.07 24.07 24.07 1.6K
10:14 24.07 24.07 24.07 24.07 0.1K
10:15 24.07 24.07 24.07 24.07 1.7K
10:16 24.07 24.07 23.92 23.92 0.3K
10:17 23.92 24.08 23.92 24.08 1.2K
10:18 24.08 24.08 23.80 23.82 4.0K
10:19 23.82 23.82 23.82 23.82 0.0K
10:20 23.84 23.84 23.84 23.84 0.1K
10:21 23.58 23.58 23.54 23.55 6.7K
10:22 23.50 23.58 23.50 23.58 5.9K
10:23 23.58 23.58 23.58 23.58 1.3K
10:24 23.58 23.58 23.57 23.57 3.2K
10:25 23.57 23.57 23.57 23.57 0.1K
10:26 23.57 23.57 23.57 23.57 0.8K
10:27 23.57 23.57 23.57 23.57 0.0K
10:28 23.57 23.57 23.57 23.57 0.1K
10:29 23.52 23.52 23.42 23.42 2.3K
10:30 23.42 23.57 23.30 23.57 1.2K
10:31 23.57 23.57 23.47 23.47 1.2K
10:32 23.46 23.46 23.46 23.46 0.2K
10:33 23.46 23.46 23.46 23.46 0.0K
10:34 23.46 23.46 23.46 23.46 0.2K
10:35 23.46 23.46 23.46 23.46 0.0K
10:36 23.46 23.54 23.46 23.54 1.1K
10:37 23.54 23.54 23.54 23.54 0.1K
10:38 23.54 23.54 23.54 23.54 0.2K
10:39 23.72 23.72 23.71 23.71 1.5K
10:40 23.71 23.71 23.71 23.71 0.0K
10:41 23.71 23.71 23.71 23.71 0.0K
10:42 23.71 23.71 23.71 23.71 0.0K
10:43 23.71 23.71 23.71 23.71 0.1K
10:44 23.71 23.71 23.71 23.71 0.0K
10:45 23.71 23.95 23.71 23.95 0.8K
10:46 23.86 23.95 23.86 23.95 0.8K
10:47 23.95 23.95 23.95 23.95 0.0K
10:48 23.95 23.95 23.93 23.93 0.3K
10:49 23.93 23.93 23.93 23.93 0.0K
10:50 23.91 23.91 23.91 23.91 0.3K
10:51 23.91 23.91 23.91 23.91 0.1K
10:52 23.91 23.91 23.91 23.91 0.0K
10:53 23.91 23.91 23.91 23.91 0.2K
10:54 23.91 23.92 23.91 23.92 0.9K
10:55 23.92 23.92 23.92 23.92 0.5K
10:56 23.92 23.92 23.92 23.92 0.2K
10:57 23.92 23.92 23.92 23.92 0.0K
10:58 23.91 23.91 23.78 23.78 2.1K
10:59 23.78 23.78 23.78 23.78 0.1K
11:00 23.78 23.78 23.78 23.78 0.0K
11:01 23.78 23.78 23.78 23.78 0.0K
11:02 23.78 23.78 23.78 23.78 0.0K
11:03 23.78 23.78 23.78 23.78 0.0K
11:04 23.78 23.78 23.78 23.78 0.2K
11:05 23.78 23.83 23.78 23.83 0.6K
11:06 23.83 23.83 23.83 23.83 0.0K
11:07 23.82 23.82 23.82 23.82 0.3K
11:08 23.82 23.82 23.82 23.82 0.1K
11:09 23.82 23.82 23.82 23.82 0.0K
11:10 23.94 23.94 23.94 23.94 1.4K
11:11 23.94 24.10 23.94 24.10 1.5K
11:12 24.10 24.10 24.06 24.06 0.7K
11:13 24.06 24.06 24.06 24.06 0.5K
11:14 24.06 24.06 24.03 24.03 1.6K
11:15 24.06 24.06 23.95 23.95 4.2K
11:16 23.96 24.09 23.96 24.09 1.4K
11:17 24.09 24.09 24.09 24.09 0.0K
11:18 23.98 24.10 23.97 24.10 2.0K
11:19 24.05 24.05 24.05 24.05 1.0K
11:20 24.05 24.05 24.05 24.05 0.0K
11:21 24.05 24.05 24.05 24.05 0.2K
11:22 24.10 24.10 24.10 24.10 0.4K
11:23 24.10 24.10 24.10 24.10 0.1K
11:24 24.06 24.06 24.06 24.06 0.5K
11:25 24.06 24.06 24.06 24.06 0.0K
11:26 24.06 24.06 24.06 24.06 0.1K
11:27 24.07 24.15 24.07 24.15 1.6K
11:28 24.15 24.15 24.15 24.15 0.9K
11:29 24.15 24.15 23.98 23.98 7.0K
11:30 23.98 23.98 23.96 23.96 0.9K
11:31 23.81 23.97 23.81 23.97 0.9K
11:32 23.97 23.98 23.97 23.98 4.2K
11:33 23.98 23.98 23.94 23.94 1.4K
11:34 23.95 23.95 23.95 23.95 0.8K
11:35 23.95 23.95 23.85 23.85 4.5K
11:36 23.84 23.84 23.80 23.80 5.6K
11:37 23.80 23.80 23.80 23.80 0.0K
11:38 23.80 23.80 23.79 23.79 2.6K
11:39 23.79 23.79 23.55 23.55 0.3K
11:40 23.55 23.55 23.55 23.55 0.1K
11:41 23.55 23.55 23.55 23.55 0.1K
11:42 23.78 23.78 23.78 23.78 0.7K
11:43 23.78 23.78 23.69 23.74 0.5K
11:44 23.74 23.74 23.74 23.74 2.8K
11:45 23.74 23.74 23.74 23.74 2.1K
11:46 23.74 23.74 23.74 23.74 1.2K
11:47 23.74 23.74 23.74 23.74 0.0K
11:48 23.74 23.74 23.74 23.74 2.0K
11:49 23.71 23.72 23.71 23.72 1.0K
11:50 23.72 23.72 23.61 23.61 25.5K
11:51 23.61 23.61 23.50 23.50 6.6K
11:52 23.50 23.50 23.50 23.50 0.1K
11:53 23.50 23.50 23.50 23.50 0.3K
11:54 23.50 23.50 23.50 23.50 0.2K
11:55 23.64 23.64 23.49 23.49 1.0K
11:56 23.49 23.49 23.49 23.49 0.2K
11:57 23.49 23.49 23.49 23.49 0.0K
11:58 23.47 23.47 23.47 23.47 0.2K
11:59 23.47 23.47 23.47 23.47 0.0K
12:00 23.47 23.47 23.47 23.47 0.0K
12:01 23.47 23.47 23.47 23.47 0.3K
12:02 23.47 23.47 23.47 23.47 0.0K
12:03 23.49 23.49 23.47 23.47 16.7K
12:04 23.47 23.47 23.47 23.47 0.0K
12:05 23.47 23.47 23.31 23.34 46.3K
12:06 23.36 23.45 23.36 23.45 1.4K
12:07 23.45 23.49 23.29 23.29 28.3K
12:08 23.29 23.63 23.29 23.41 1.4K
12:09 23.50 23.50 23.43 23.49 1.2K
12:10 23.57 23.57 23.57 23.57 0.3K
12:11 23.57 23.57 23.57 23.57 0.0K
12:12 23.57 23.57 23.57 23.57 0.0K
12:13 23.43 23.43 23.43 23.43 0.1K
12:14 23.43 23.43 23.43 23.43 0.0K
12:15 23.43 23.43 23.43 23.43 0.1K
12:16 23.43 23.49 23.43 23.49 0.1K
12:17 23.49 23.64 23.49 23.64 22.7K
12:18 23.43 23.48 23.43 23.48 1.1K
12:19 23.49 23.68 23.49 23.68 0.3K
12:20 23.68 23.68 23.68 23.68 1.3K
12:21 23.54 23.54 23.54 23.54 0.4K
12:22 23.57 23.57 23.57 23.57 0.3K
12:23 23.57 23.57 23.57 23.57 0.0K
12:24 23.57 23.57 23.57 23.57 0.0K
12:25 23.57 23.57 23.57 23.57 0.0K
12:26 23.57 23.57 23.57 23.57 0.3K
12:27 23.57 23.57 23.57 23.57 0.0K
12:28 23.57 23.57 23.57 23.57 0.1K
12:29 23.57 23.57 23.57 23.57 0.0K
12:30 23.57 23.57 23.57 23.57 0.0K
12:31 23.57 23.57 23.54 23.54 0.2K
12:32 23.54 23.54 23.54 23.54 0.0K
12:33 23.54 23.62 23.54 23.62 0.3K
12:34 23.62 23.62 23.62 23.62 0.0K
12:35 23.62 23.62 23.62 23.62 0.0K
12:36 23.62 23.62 23.62 23.62 0.0K
12:37 23.62 23.62 23.62 23.62 0.0K
12:38 23.62 23.62 23.62 23.62 0.0K
12:39 23.62 23.62 23.62 23.62 0.1K
12:40 23.62 23.62 23.62 23.62 0.2K
12:41 23.68 23.68 23.68 23.68 0.9K
12:42 23.68 23.68 23.68 23.68 0.4K
12:43 23.68 23.68 23.68 23.68 0.0K
12:44 23.68 23.68 23.68 23.68 0.0K
12:45 23.68 23.68 23.68 23.68 0.1K
12:46 23.72 23.72 23.72 23.72 0.3K
12:47 23.72 23.72 23.64 23.64 3.1K
12:48 23.64 23.64 23.64 23.64 0.2K
12:49 23.66 23.66 23.66 23.66 1.0K
12:50 23.66 23.66 23.66 23.66 0.0K
12:51 23.66 23.66 23.66 23.66 0.7K
12:52 23.66 23.66 23.63 23.63 10.0K
12:53 23.63 23.63 23.57 23.62 33.2K
12:54 23.58 23.58 23.58 23.58 17.1K
12:55 23.58 23.58 23.58 23.58 8.5K
12:56 23.46 23.46 23.46 23.46 23.3K
12:57 23.46 23.46 23.46 23.46 0.0K
12:58 23.46 23.46 23.46 23.46 0.1K
12:59 23.46 23.46 23.46 23.46 1.0K
13:00 23.53 23.53 23.53 23.53 1.4K
13:01 23.53 23.53 23.53 23.53 0.2K
13:02 23.65 23.65 23.65 23.65 0.8K
13:03 23.65 23.65 23.65 23.65 0.1K
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 23.65 23.65 23.65 23.65 0.3K
13:07 23.65 23.65 23.65 23.65 0.3K
13:08 23.65 23.65 23.65 23.65 0.1K
13:09 23.65 23.65 23.65 23.65 0.0K
13:10 23.65 23.65 23.65 23.65 0.4K
13:11 23.65 23.65 23.65 23.65 0.1K
13:12 23.65 23.65 23.65 23.65 0.1K
13:13 23.65 23.65 23.65 23.65 0.0K
13:14 23.65 23.65 23.65 23.65 0.1K
13:15 23.65 23.65 23.65 23.65 0.1K
13:16 23.65 23.65 23.65 23.65 0.0K
13:17 23.65 23.65 23.65 23.65 0.0K
13:18 23.65 23.66 23.65 23.66 0.1K
13:19 23.66 23.66 23.66 23.66 0.0K
13:20 23.66 23.66 23.66 23.66 0.0K
13:21 23.66 23.66 23.66 23.66 0.0K
13:22 23.68 23.73 23.68 23.73 0.9K
13:23 23.73 23.77 23.73 23.77 0.3K
13:24 23.77 23.77 23.77 23.77 0.1K
13:25 23.75 23.84 23.75 23.84 0.3K
13:26 23.84 23.84 23.84 23.84 0.0K
13:27 23.84 23.84 23.84 23.84 0.1K
13:28 23.84 23.84 23.84 23.84 0.0K
13:29 23.84 23.84 23.84 23.84 0.2K
13:30 23.84 23.85 23.84 23.85 0.5K
13:31 23.85 23.93 23.85 23.93 0.5K
13:32 23.93 23.93 23.93 23.93 0.7K
13:33 23.93 23.93 23.93 23.93 0.0K
13:34 23.93 23.98 23.93 23.98 0.4K
13:35 23.98 23.98 23.84 23.84 1.7K
13:36 23.81 23.81 23.81 23.81 6.1K
13:37 23.81 23.81 23.80 23.80 0.7K
13:38 23.81 23.81 23.80 23.80 1.5K
13:39 23.80 23.80 23.78 23.78 1.2K
13:40 23.78 23.78 23.78 23.78 0.0K
13:41 23.78 23.78 23.77 23.77 1.1K
13:42 23.76 23.76 23.76 23.76 0.7K
13:43 23.76 23.76 23.76 23.76 0.9K
13:44 23.76 23.76 23.73 23.73 0.3K
13:45 23.73 23.73 23.73 23.73 0.2K
13:46 23.73 23.73 23.73 23.73 0.0K
13:47 23.73 23.73 23.73 23.73 0.0K
13:48 23.73 23.73 23.63 23.63 1.2K
13:49 23.63 23.63 23.63 23.63 0.2K
13:50 23.63 23.67 23.63 23.63 1.2K
13:51 23.63 23.63 23.63 23.63 0.6K
13:52 23.64 23.73 23.64 23.73 1.1K
13:53 23.73 23.74 23.73 23.74 0.1K
13:54 23.74 23.74 23.74 23.74 0.1K
13:55 23.74 23.74 23.74 23.74 0.0K
13:56 23.74 23.74 23.74 23.74 0.4K
13:57 23.74 23.74 23.69 23.69 0.1K
13:58 23.69 23.69 23.69 23.69 0.1K
13:59 23.69 23.75 23.67 23.75 0.9K
14:00 23.75 23.75 23.75 23.75 0.1K
14:01 23.75 23.75 23.75 23.75 0.0K
14:02 23.75 23.85 23.75 23.85 0.9K
14:03 23.80 23.80 23.80 23.80 0.4K
14:04 23.80 23.85 23.80 23.85 0.3K
14:05 23.85 23.85 23.85 23.85 0.1K
14:06 23.85 23.85 23.85 23.85 0.0K
14:07 23.85 23.85 23.85 23.85 0.3K
14:08 23.85 24.00 23.85 24.00 0.3K
14:09 24.00 24.00 24.00 24.00 0.2K
14:10 24.08 24.08 24.08 24.08 3.0K
14:11 24.08 24.08 23.97 24.00 2.5K
14:12 24.00 24.00 24.00 24.00 0.1K
14:13 24.02 24.02 24.00 24.00 0.7K
14:14 24.00 24.00 24.00 24.00 0.1K
14:15 24.00 24.00 24.00 24.00 0.0K
14:16 23.91 23.91 23.91 23.91 0.5K
14:17 23.91 23.91 23.91 23.91 0.0K
14:18 23.91 23.91 23.91 23.91 0.0K
14:19 23.91 23.91 23.91 23.91 0.0K
14:20 23.91 23.91 23.91 23.91 1.7K
14:21 23.91 23.91 23.91 23.91 0.4K
14:22 23.86 23.86 23.86 23.86 0.6K
14:23 23.81 23.81 23.81 23.81 0.2K
14:24 23.81 23.81 23.81 23.81 0.2K
14:25 23.93 23.93 23.93 23.93 2.1K
14:26 23.93 23.93 23.91 23.91 0.4K
14:27 23.91 23.91 23.91 23.91 0.0K
14:28 23.91 23.91 23.91 23.91 0.5K
14:29 23.91 23.91 23.91 23.91 0.0K
14:30 23.91 23.96 23.91 23.96 1.8K
14:31 23.96 23.96 23.96 23.96 0.6K
14:32 23.91 23.91 23.86 23.86 1.8K
14:33 23.86 23.86 23.83 23.83 0.3K
14:34 23.83 23.83 23.73 23.73 0.5K
14:35 23.73 23.73 23.73 23.73 0.5K
14:36 23.73 23.78 23.73 23.78 1.2K
14:37 23.78 23.78 23.78 23.78 0.2K
14:38 23.78 23.78 23.78 23.78 0.0K
14:39 23.78 23.78 23.78 23.78 0.1K
14:40 23.79 23.79 23.79 23.79 0.1K
14:41 23.89 23.89 23.87 23.89 1.4K
14:42 23.83 23.83 23.82 23.83 0.6K
14:43 23.83 23.83 23.83 23.83 0.1K
14:44 23.83 23.83 23.83 23.83 0.0K
14:45 23.83 23.83 23.74 23.74 4.0K
14:46 23.74 23.96 23.74 23.96 1.5K
14:47 23.96 23.96 23.96 23.96 0.0K
14:48 23.95 23.95 23.89 23.89 0.7K
14:49 23.93 23.93 23.93 23.93 0.1K
14:50 23.93 23.93 23.93 23.93 0.0K
14:51 23.93 23.93 23.93 23.93 0.0K
14:52 23.93 23.93 23.93 23.93 0.3K
14:53 23.93 23.93 23.93 23.93 0.3K
14:54 23.93 23.93 23.93 23.93 0.1K
14:55 23.93 23.93 23.93 23.93 0.0K
14:56 23.93 23.94 23.93 23.94 0.6K
14:57 23.94 23.94 23.85 23.85 1.2K
14:58 23.86 23.86 23.86 23.86 1.0K
14:59 23.85 23.85 23.85 23.85 0.7K
15:00 23.88 23.88 23.87 23.87 0.4K
15:01 23.87 23.87 23.87 23.87 0.1K
15:02 23.87 23.87 23.87 23.87 0.0K
15:03 23.87 23.87 23.87 23.87 0.0K
15:04 23.87 23.87 23.87 23.87 0.3K
15:05 23.87 23.88 23.87 23.88 1.4K
15:06 23.88 23.88 23.88 23.88 0.4K
15:07 23.88 23.88 23.88 23.88 0.0K
15:08 23.88 23.88 23.88 23.88 0.1K
15:09 23.88 23.88 23.88 23.88 0.1K
15:10 23.88 23.88 23.84 23.84 0.6K
15:11 23.84 23.84 23.84 23.84 0.2K
15:12 23.84 23.84 23.84 23.84 0.4K
15:13 23.84 23.86 23.84 23.86 0.7K
15:14 23.86 23.86 23.86 23.86 0.1K
15:15 23.86 23.95 23.86 23.95 4.3K
15:16 23.95 23.95 23.95 23.95 3.3K
15:17 24.03 24.06 24.03 24.06 0.7K
15:18 24.06 24.07 24.03 24.03 3.5K
15:19 24.04 24.04 24.04 24.04 0.9K
15:20 24.04 24.04 24.04 24.04 0.0K
15:21 24.04 24.04 24.04 24.04 0.1K
15:22 24.06 24.06 24.06 24.06 0.2K
15:23 24.06 24.07 24.06 24.07 0.8K
15:24 24.07 24.07 24.03 24.03 0.3K
15:25 24.03 24.03 24.03 24.03 0.3K
15:26 24.03 24.03 24.02 24.02 1.0K
15:27 24.08 24.08 24.08 24.08 0.7K
15:28 23.99 24.02 23.99 24.02 0.9K
15:29 24.02 24.02 24.02 24.02 0.1K
15:30 24.02 24.02 23.98 24.02 0.9K
15:31 24.02 24.02 23.95 23.95 0.7K
15:32 23.95 23.97 23.95 23.97 0.8K
15:33 23.97 23.97 23.97 23.97 1.6K
15:34 23.97 24.05 23.97 24.05 3.5K
15:35 24.05 24.05 24.01 24.01 0.8K
15:36 24.01 24.05 24.01 24.05 3.2K
15:37 24.05 24.07 24.05 24.07 0.7K
15:38 24.07 24.07 24.07 24.07 2.1K
15:39 24.07 24.08 24.06 24.08 0.8K
15:40 24.08 24.08 24.07 24.07 2.7K
15:41 24.07 24.07 24.07 24.07 0.9K
15:42 24.07 24.07 23.97 23.97 5.9K
15:43 23.95 23.95 23.91 23.91 3.7K
15:44 23.91 23.99 23.91 23.99 5.5K
15:45 23.99 23.99 23.98 23.98 1.6K
15:46 23.92 23.94 23.92 23.94 2.0K
15:47 23.96 23.96 23.92 23.92 1.7K
15:48 23.92 23.92 23.92 23.92 1.3K
15:49 23.92 23.92 23.92 23.92 0.3K
15:50 23.92 23.98 23.92 23.98 2.7K
15:51 23.98 23.98 23.90 23.90 7.8K
15:52 23.90 23.90 23.85 23.87 1.9K
15:53 23.87 23.88 23.87 23.88 0.8K
15:54 23.88 23.89 23.88 23.89 1.7K
15:55 23.88 23.92 23.86 23.86 8.1K
15:56 23.77 23.79 23.73 23.74 14.5K
15:57 23.75 23.75 23.74 23.75 8.4K
15:58 23.77 23.80 23.76 23.76 7.2K
15:59 23.80 23.84 23.79 23.80 9.1K
16:00 23.79 23.79 23.74 23.74 120.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available