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 25.50 25.91 25.28 25.50 13.4K
09:32 25.49 25.49 25.49 25.49 0.5K
09:33 25.49 25.61 25.48 25.61 29.0K
09:34 25.48 25.83 25.48 25.79 17.0K
09:35 25.60 25.89 25.52 25.60 5.7K
09:36 25.60 25.60 25.60 25.60 20.7K
09:37 25.86 25.90 25.59 25.59 5.4K
09:38 25.59 25.94 25.59 25.94 7.5K
09:39 25.90 26.01 25.74 25.74 1.9K
09:40 25.74 25.74 25.55 25.55 4.8K
09:41 25.55 25.74 25.55 25.74 0.7K
09:42 25.54 25.93 25.54 25.93 2.2K
09:43 25.62 25.93 25.62 25.93 1.9K
09:44 25.93 26.12 25.93 26.02 5.4K
09:45 26.02 26.30 26.02 26.07 3.1K
09:46 26.32 26.42 26.11 26.42 11.5K
09:47 26.42 26.58 26.18 26.54 1.8K
09:48 26.51 26.51 26.17 26.17 1.6K
09:49 26.17 26.50 26.17 26.23 1.1K
09:50 26.44 26.53 26.40 26.41 5.3K
09:51 26.53 26.53 26.41 26.41 4.1K
09:52 26.41 26.66 26.41 26.46 6.3K
09:53 26.83 26.90 26.82 26.90 3.0K
09:54 26.85 26.90 26.68 26.84 1.4K
09:55 26.85 26.89 26.67 26.89 13.5K
09:56 26.80 26.80 26.74 26.74 7.5K
09:57 26.69 26.69 26.69 26.69 3.9K
09:58 26.64 26.68 26.64 26.68 3.4K
09:59 26.69 26.87 26.64 26.64 8.7K
10:00 26.64 26.64 26.53 26.53 1.2K
10:01 26.53 26.53 26.53 26.53 0.5K
10:02 26.53 26.64 26.53 26.63 0.6K
10:03 26.61 26.61 26.61 26.61 3.8K
10:04 26.61 26.89 26.60 26.62 1.8K
10:05 26.89 26.98 26.74 26.98 8.6K
10:06 26.98 26.99 26.82 26.82 2.0K
10:07 26.85 26.85 26.85 26.85 1.7K
10:08 26.85 26.90 26.85 26.90 42.5K
10:09 26.90 26.90 26.70 26.74 3.2K
10:10 26.74 26.74 26.52 26.73 1.4K
10:11 26.73 26.94 26.49 26.71 12.8K
10:12 26.49 26.71 26.49 26.56 19.0K
10:13 26.69 26.69 26.38 26.38 11.7K
10:14 26.35 26.35 26.35 26.35 8.5K
10:15 26.35 26.36 26.27 26.27 10.2K
10:16 26.36 26.36 26.36 26.36 0.3K
10:17 26.32 26.32 26.26 26.32 1.4K
10:18 26.33 26.33 26.33 26.33 7.2K
10:19 26.33 26.33 26.33 26.33 5.8K
10:20 26.33 26.33 26.33 26.33 2.3K
10:21 26.32 26.32 26.32 26.32 0.8K
10:22 26.32 26.32 26.15 26.25 17.2K
10:23 26.27 26.39 26.25 26.25 0.6K
10:24 26.25 26.25 26.25 26.25 0.7K
10:25 26.25 26.26 26.19 26.19 1.9K
10:26 26.35 26.38 26.26 26.26 7.3K
10:27 26.35 26.35 26.35 26.35 0.7K
10:28 26.26 26.47 26.26 26.35 1.7K
10:29 26.35 26.35 26.34 26.34 1.0K
10:30 26.34 26.43 26.34 26.43 0.6K
10:31 26.34 26.73 26.34 26.73 7.1K
10:32 26.73 26.95 26.73 26.95 14.9K
10:33 26.95 26.95 26.90 26.93 9.0K
10:34 26.99 26.99 26.99 26.99 0.3K
10:35 26.99 26.99 26.79 26.79 7.8K
10:36 26.80 26.80 26.78 26.78 1.2K
10:37 26.86 26.92 26.86 26.86 1.3K
10:38 26.86 26.89 26.79 26.79 1.1K
10:39 26.79 27.01 26.79 27.01 12.5K
10:40 27.01 27.01 26.82 26.82 2.2K
10:41 27.03 27.03 26.80 26.80 2.4K
10:42 26.80 26.85 26.80 26.80 2.8K
10:43 26.95 26.95 26.75 26.80 8.8K
10:44 26.80 26.92 26.80 26.81 0.9K
10:45 26.95 26.95 26.76 26.94 1.6K
10:46 26.94 26.94 26.89 26.89 4.8K
10:47 26.85 26.95 26.84 26.95 8.1K
10:48 26.83 26.89 26.83 26.89 1.1K
10:49 26.89 27.39 26.89 27.39 13.0K
10:50 27.39 27.59 27.39 27.59 18.4K
10:51 27.60 27.72 27.60 27.72 15.1K
10:52 27.72 27.93 27.72 27.87 11.1K
10:53 27.87 27.87 27.74 27.74 0.4K
10:54 27.87 27.87 27.75 27.75 3.7K
10:55 27.75 27.98 27.75 27.98 1.2K
10:56 27.98 28.05 27.83 27.96 1.5K
10:57 27.90 27.99 27.90 27.99 1.5K
10:58 27.93 28.00 27.93 28.00 14.0K
10:59 28.12 28.12 28.03 28.03 8.7K
11:00 28.10 28.10 28.00 28.05 24.0K
11:01 28.00 28.00 27.82 27.82 4.9K
11:02 27.79 27.93 27.74 27.93 3.5K
11:03 28.00 28.00 27.83 27.83 10.1K
11:04 27.83 27.83 27.76 27.76 3.7K
11:05 27.71 27.71 27.53 27.63 6.3K
11:06 27.63 27.63 27.57 27.57 3.2K
11:07 27.56 27.56 27.37 27.55 3.6K
11:08 27.51 27.59 27.51 27.51 2.4K
11:09 27.59 27.62 27.59 27.60 4.6K
11:10 27.60 27.69 27.60 27.63 4.5K
11:11 27.63 27.63 27.54 27.54 0.8K
11:12 27.54 27.69 27.54 27.69 0.6K
11:13 27.65 27.65 27.64 27.64 0.7K
11:14 27.64 27.64 27.64 27.64 0.2K
11:15 27.78 27.78 27.66 27.66 13.6K
11:16 27.76 27.76 27.67 27.67 0.4K
11:17 27.75 27.75 27.74 27.74 2.4K
11:18 27.68 27.82 27.68 27.82 9.7K
11:19 27.75 27.75 27.68 27.68 2.3K
11:20 27.68 27.75 27.64 27.64 0.9K
11:21 27.64 27.70 27.59 27.70 3.1K
11:22 27.65 27.74 27.65 27.70 3.5K
11:23 27.70 27.70 27.58 27.58 1.6K
11:24 27.58 27.58 27.53 27.58 1.5K
11:25 27.52 27.66 27.52 27.66 2.7K
11:26 27.64 27.64 27.64 27.64 1.1K
11:27 27.64 27.64 27.64 27.64 0.0K
11:28 27.64 27.65 27.54 27.54 8.9K
11:29 27.48 27.54 27.48 27.54 1.3K
11:30 27.54 27.54 27.52 27.52 3.4K
11:31 27.52 27.52 27.52 27.52 0.7K
11:32 27.52 27.52 27.51 27.51 0.2K
11:33 27.51 27.51 27.51 27.51 0.8K
11:34 27.51 27.51 27.46 27.46 0.6K
11:35 27.46 27.46 27.12 27.41 9.2K
11:36 27.41 27.41 27.22 27.32 0.3K
11:37 27.23 27.23 27.22 27.22 4.0K
11:38 27.22 27.32 27.22 27.32 4.1K
11:39 27.09 27.09 26.96 27.05 5.7K
11:40 27.06 27.06 27.03 27.03 0.5K
11:41 27.00 27.10 27.00 27.10 3.7K
11:42 27.05 27.10 27.05 27.09 1.0K
11:43 27.18 27.18 27.18 27.18 3.8K
11:44 27.18 27.36 27.18 27.36 1.5K
11:45 27.36 27.36 27.28 27.28 0.4K
11:46 27.28 27.42 27.24 27.24 1.4K
11:47 27.24 27.24 27.24 27.24 0.0K
11:48 27.24 27.41 27.23 27.41 2.1K
11:49 27.25 27.25 27.17 27.17 1.0K
11:50 27.37 27.37 27.37 27.37 0.2K
11:51 27.37 27.37 27.31 27.31 0.8K
11:52 27.31 27.36 27.18 27.36 2.7K
11:53 27.36 27.36 27.36 27.36 0.2K
11:54 27.16 27.37 27.16 27.37 1.7K
11:55 27.33 27.47 27.33 27.47 11.4K
11:56 27.45 27.45 27.38 27.38 4.8K
11:57 27.48 27.48 27.42 27.42 1.9K
11:58 27.42 27.42 27.37 27.37 1.1K
11:59 27.36 27.36 27.36 27.36 2.2K
12:00 27.38 27.38 27.38 27.38 1.8K
12:01 27.25 27.25 27.25 27.25 2.1K
12:02 27.25 27.25 27.25 27.25 0.0K
12:03 27.25 27.25 27.25 27.25 0.0K
12:04 27.19 27.19 27.08 27.15 2.3K
12:05 27.15 27.25 27.15 27.25 1.3K
12:06 27.25 27.25 27.25 27.25 0.3K
12:07 27.25 27.25 27.25 27.25 0.2K
12:08 27.31 27.31 27.26 27.26 2.5K
12:09 27.26 27.26 27.21 27.21 0.3K
12:10 27.21 27.21 27.21 27.21 0.2K
12:11 27.21 27.25 27.08 27.21 1.1K
12:12 27.08 27.08 26.99 26.99 7.4K
12:13 26.98 26.98 26.98 26.98 1.5K
12:14 27.03 27.05 27.03 27.05 2.0K
12:15 27.05 27.05 27.05 27.05 0.1K
12:16 27.05 27.05 27.04 27.04 1.0K
12:17 27.08 27.08 27.07 27.07 0.3K
12:18 27.07 27.11 27.07 27.11 0.4K
12:19 27.11 27.11 27.11 27.11 0.0K
12:20 27.15 27.17 27.15 27.17 0.8K
12:21 27.17 27.17 27.17 27.17 0.0K
12:22 27.18 27.18 27.18 27.18 0.4K
12:23 27.18 27.18 27.18 27.18 0.0K
12:24 27.18 27.18 27.08 27.08 1.8K
12:25 27.08 27.08 27.08 27.08 0.1K
12:26 27.08 27.08 27.07 27.07 0.3K
12:27 27.07 27.16 27.06 27.16 0.5K
12:28 27.16 27.16 27.16 27.16 0.2K
12:29 27.16 27.16 27.13 27.13 1.0K
12:30 27.13 27.13 27.13 27.13 0.3K
12:31 27.07 27.07 27.07 27.07 2.8K
12:32 27.07 27.07 26.87 26.91 18.3K
12:33 26.95 26.95 26.91 26.91 4.2K
12:34 26.88 26.88 26.57 26.63 24.1K
12:35 26.63 26.74 26.63 26.64 0.7K
12:36 26.64 26.64 26.63 26.63 0.2K
12:37 26.63 26.63 26.63 26.63 0.3K
12:38 26.63 26.63 26.63 26.63 0.5K
12:39 26.63 26.63 26.63 26.63 1.4K
12:40 26.63 26.63 26.63 26.63 0.3K
12:41 26.63 26.63 26.63 26.63 0.1K
12:42 26.63 26.63 26.63 26.63 0.2K
12:43 26.63 26.70 26.63 26.70 0.6K
12:44 26.52 26.52 26.46 26.46 5.5K
12:45 26.46 26.46 26.46 26.46 0.2K
12:46 26.46 26.46 26.45 26.45 0.7K
12:47 26.45 26.51 26.45 26.48 2.9K
12:48 26.55 26.55 26.55 26.55 0.7K
12:49 26.55 26.55 26.50 26.50 1.8K
12:50 26.51 26.55 26.51 26.52 3.1K
12:51 26.52 26.59 26.52 26.59 1.9K
12:52 26.39 26.63 26.39 26.63 2.4K
12:53 26.63 26.77 26.63 26.72 4.9K
12:54 26.73 26.73 26.73 26.73 0.3K
12:55 26.73 26.75 26.73 26.75 2.5K
12:56 26.75 26.75 26.75 26.75 0.1K
12:57 26.75 26.75 26.74 26.74 2.0K
12:58 26.69 26.70 26.66 26.70 2.8K
12:59 26.70 26.70 26.70 26.70 0.2K
13:00 26.70 26.70 26.70 26.70 0.2K
13:01 26.70 26.70 26.70 26.70 0.3K
13:02 26.71 26.76 26.71 26.76 8.9K
13:03 26.76 26.76 26.76 26.76 0.0K
13:04 26.76 26.76 26.76 26.76 0.4K
13:05 26.73 26.76 26.71 26.71 2.2K
13:06 26.71 26.71 26.71 26.71 0.0K
13:07 26.71 26.71 26.71 26.71 0.1K
13:08 26.71 26.71 26.71 26.71 0.0K
13:09 26.72 26.72 26.67 26.67 0.7K
13:10 26.67 26.67 26.67 26.67 0.2K
13:11 26.67 26.71 26.66 26.66 1.6K
13:12 26.66 26.66 26.64 26.64 0.4K
13:13 26.64 26.64 26.63 26.63 0.9K
13:14 26.63 26.63 26.63 26.63 0.2K
13:15 26.55 26.55 26.55 26.55 1.7K
13:16 26.55 26.60 26.50 26.50 4.6K
13:17 26.50 26.52 26.50 26.52 2.6K
13:18 26.52 26.52 26.52 26.52 1.0K
13:19 26.55 26.55 26.53 26.53 1.7K
13:20 26.55 26.55 26.55 26.55 1.2K
13:21 26.59 26.59 26.55 26.55 0.2K
13:22 26.55 26.64 26.55 26.64 3.5K
13:23 26.64 26.74 26.64 26.74 0.4K
13:24 26.74 26.74 26.74 26.74 0.0K
13:25 26.74 26.74 26.74 26.74 0.2K
13:26 26.74 26.74 26.74 26.74 0.1K
13:27 26.74 26.74 26.65 26.65 0.2K
13:28 26.65 26.75 26.65 26.75 7.2K
13:29 26.78 26.78 26.75 26.78 9.9K
13:30 26.78 26.78 26.78 26.78 0.7K
13:31 26.78 26.81 26.78 26.81 5.3K
13:32 26.81 26.91 26.81 26.91 12.7K
13:33 26.91 26.91 26.85 26.85 0.8K
13:34 26.84 26.84 26.84 26.84 0.6K
13:35 26.78 26.82 26.78 26.82 3.6K
13:36 26.82 26.82 26.82 26.82 0.3K
13:37 26.78 26.82 26.78 26.82 0.3K
13:38 26.82 26.82 26.76 26.77 2.1K
13:39 26.77 26.77 26.77 26.77 0.1K
13:40 26.77 26.77 26.77 26.77 0.1K
13:41 26.75 26.76 26.75 26.76 0.4K
13:42 26.76 26.76 26.76 26.76 0.5K
13:43 26.76 26.76 26.67 26.67 3.0K
13:44 26.75 26.75 26.74 26.74 0.7K
13:45 26.74 26.74 26.74 26.74 0.6K
13:46 26.74 26.74 26.74 26.74 0.1K
13:47 26.72 26.72 26.72 26.72 0.9K
13:48 26.72 26.79 26.72 26.79 0.1K
13:49 26.79 26.79 26.74 26.74 0.6K
13:50 26.74 26.74 26.74 26.74 0.0K
13:51 26.74 26.74 26.74 26.74 0.0K
13:52 26.74 26.74 26.74 26.74 0.2K
13:53 26.68 26.68 26.67 26.67 0.9K
13:54 26.67 26.67 26.67 26.67 0.0K
13:55 26.67 26.67 26.67 26.67 0.0K
13:56 26.67 26.67 26.67 26.67 0.0K
13:57 26.67 26.67 26.67 26.67 0.3K
13:58 26.67 26.67 26.67 26.67 0.0K
13:59 26.67 26.67 26.67 26.67 0.1K
14:00 26.67 26.77 26.67 26.76 6.0K
14:01 26.75 26.75 26.70 26.70 1.9K
14:02 26.73 26.73 26.73 26.73 2.6K
14:03 26.73 26.75 26.73 26.73 4.1K
14:04 26.78 26.94 26.76 26.84 3.1K
14:05 26.84 26.96 26.84 26.96 0.4K
14:06 26.96 26.96 26.77 26.88 0.4K
14:07 26.88 26.98 26.88 26.98 0.2K
14:08 27.07 27.07 27.07 27.07 0.7K
14:09 27.07 27.07 26.99 26.99 0.7K
14:10 27.16 27.16 27.16 27.16 0.3K
14:11 26.98 26.98 26.98 26.98 0.6K
14:12 26.98 27.16 26.98 27.16 0.4K
14:13 27.16 27.18 27.16 27.18 1.1K
14:14 27.18 27.18 27.09 27.16 5.2K
14:15 27.17 27.24 27.17 27.24 1.5K
14:16 27.17 27.17 27.17 27.17 2.3K
14:17 27.10 27.10 27.10 27.10 0.1K
14:18 27.10 27.10 27.10 27.10 0.0K
14:19 27.10 27.18 27.10 27.18 0.7K
14:20 27.17 27.17 27.16 27.17 1.4K
14:21 27.00 27.17 27.00 27.15 0.8K
14:22 27.15 27.15 27.15 27.15 11.4K
14:23 27.15 27.25 27.14 27.14 2.3K
14:24 27.21 27.21 27.17 27.17 5.0K
14:25 27.17 27.24 27.08 27.24 1.8K
14:26 27.16 27.27 27.16 27.27 3.7K
14:27 27.27 27.49 27.27 27.49 1.6K
14:28 27.59 27.59 27.40 27.40 0.5K
14:29 27.40 27.40 27.39 27.39 0.6K
14:30 27.40 27.40 27.40 27.40 0.8K
14:31 27.40 27.55 27.40 27.55 0.2K
14:32 27.55 27.55 27.55 27.55 0.0K
14:33 27.52 27.52 27.52 27.52 0.6K
14:34 27.52 27.52 27.52 27.52 0.0K
14:35 27.42 27.42 27.42 27.42 0.3K
14:36 27.42 27.42 27.42 27.42 0.0K
14:37 27.42 27.42 27.42 27.42 0.0K
14:38 27.42 27.42 27.42 27.42 0.0K
14:39 27.42 27.42 27.40 27.40 0.2K
14:40 27.40 27.40 27.37 27.37 4.4K
14:41 27.37 27.39 27.37 27.39 0.1K
14:42 27.39 27.39 27.39 27.39 0.7K
14:43 27.39 27.39 27.39 27.39 0.5K
14:44 27.39 27.39 27.39 27.39 0.2K
14:45 27.50 27.50 27.37 27.37 2.2K
14:46 27.37 27.37 27.37 27.37 0.4K
14:47 27.37 27.44 27.37 27.44 1.9K
14:48 27.44 27.44 27.44 27.44 0.2K
14:49 27.44 27.44 27.44 27.44 0.0K
14:50 27.44 27.62 27.44 27.62 4.3K
14:51 27.62 27.62 27.62 27.62 0.2K
14:52 27.62 27.62 27.60 27.60 0.9K
14:53 27.60 27.60 27.56 27.56 0.4K
14:54 27.56 27.58 27.55 27.58 2.4K
14:55 27.58 27.59 27.58 27.59 0.2K
14:56 27.59 27.59 27.59 27.59 0.1K
14:57 27.59 27.59 27.59 27.59 0.1K
14:58 27.59 27.59 27.59 27.59 0.2K
14:59 27.59 27.66 27.56 27.66 1.5K
15:00 27.65 27.71 27.65 27.66 5.4K
15:01 27.67 27.67 27.67 27.67 0.4K
15:02 27.63 27.72 27.63 27.68 0.8K
15:03 27.68 27.68 27.68 27.68 0.3K
15:04 27.68 27.76 27.68 27.76 3.3K
15:05 27.76 27.80 27.68 27.68 0.9K
15:06 27.83 27.83 27.78 27.78 2.3K
15:07 27.78 27.80 27.78 27.80 0.5K
15:08 27.80 27.80 27.73 27.80 13.7K
15:09 27.80 27.84 27.80 27.82 1.3K
15:10 27.83 27.87 27.83 27.87 0.6K
15:11 27.87 27.88 27.87 27.88 1.0K
15:12 27.86 27.86 27.86 27.86 0.5K
15:13 27.86 27.86 27.86 27.86 0.0K
15:14 27.92 27.92 27.79 27.79 0.5K
15:15 27.92 27.92 27.86 27.89 1.5K
15:16 27.89 27.96 27.89 27.96 22.2K
15:17 27.94 27.94 27.66 27.79 9.3K
15:18 27.79 27.86 27.78 27.78 0.4K
15:19 27.78 27.84 27.78 27.81 0.5K
15:20 27.81 27.82 27.80 27.80 0.6K
15:21 27.66 27.67 27.65 27.65 3.6K
15:22 27.65 27.65 27.55 27.62 2.4K
15:23 27.62 27.62 27.62 27.62 0.2K
15:24 27.62 27.62 27.55 27.55 1.0K
15:25 27.52 27.61 27.51 27.61 3.2K
15:26 27.64 27.64 27.61 27.61 8.4K
15:27 27.69 27.77 27.69 27.75 3.5K
15:28 27.70 27.70 27.60 27.60 7.0K
15:29 27.60 27.60 27.60 27.60 0.3K
15:30 27.67 27.67 27.66 27.66 1.1K
15:31 27.66 27.66 27.58 27.63 1.1K
15:32 27.63 27.70 27.63 27.70 2.8K
15:33 27.70 27.77 27.69 27.77 1.2K
15:34 27.77 27.77 27.77 27.77 0.9K
15:35 27.77 27.77 27.69 27.69 0.3K
15:36 27.73 27.73 27.60 27.66 2.2K
15:37 27.60 27.73 27.60 27.70 22.4K
15:38 27.68 27.74 27.68 27.74 5.7K
15:39 27.71 27.71 27.38 27.45 9.2K
15:40 27.33 27.33 27.33 27.33 0.6K
15:41 27.36 27.44 27.36 27.44 6.0K
15:42 27.44 27.44 27.36 27.36 5.9K
15:43 27.38 27.62 27.36 27.62 3.7K
15:44 27.62 27.62 27.42 27.42 2.8K
15:45 27.42 27.42 27.38 27.38 4.6K
15:46 27.38 27.38 27.32 27.32 6.1K
15:47 27.32 27.39 27.26 27.26 15.5K
15:48 27.20 27.23 27.14 27.14 3.7K
15:49 27.15 27.15 27.14 27.14 7.0K
15:50 27.10 27.11 27.01 27.11 5.1K
15:51 27.02 27.02 26.93 26.97 14.2K
15:52 26.97 27.00 26.97 26.97 1.3K
15:53 26.96 26.99 26.96 26.96 3.4K
15:54 27.00 27.13 26.99 27.13 37.2K
15:55 27.14 27.14 26.99 27.00 20.9K
15:56 27.00 27.00 26.91 26.93 7.3K
15:57 27.03 27.06 27.01 27.01 20.7K
15:58 27.00 27.00 26.96 26.98 3.0K
15:59 26.98 26.98 26.96 26.97 17.3K
16:00 26.95 27.00 26.42 27.00 138.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available