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 27.20 27.20 27.00 27.05 14.1K
09:32 26.92 26.92 26.78 26.85 2.7K
09:33 26.47 26.47 26.36 26.36 7.1K
09:34 26.36 26.36 26.36 26.36 1.2K
09:35 26.36 26.36 26.36 26.36 0.5K
09:36 26.28 26.28 26.16 26.16 1.1K
09:37 26.16 26.48 26.16 26.48 0.6K
09:38 26.48 26.48 26.48 26.48 0.5K
09:39 26.44 26.44 26.44 26.44 0.3K
09:40 26.44 26.54 26.16 26.16 0.8K
09:41 26.48 26.48 26.48 26.48 0.8K
09:42 26.48 26.67 26.48 26.67 0.5K
09:43 26.67 26.72 26.44 26.44 1.6K
09:44 26.75 26.75 26.75 26.75 13.5K
09:45 26.88 26.88 26.64 26.69 3.4K
09:46 26.74 26.74 26.65 26.65 1.8K
09:47 26.65 26.65 26.65 26.65 0.5K
09:48 26.64 26.85 26.64 26.85 0.6K
09:49 26.64 26.64 26.64 26.64 3.3K
09:50 26.64 26.64 26.64 26.64 2.2K
09:51 26.64 26.64 26.52 26.64 1.9K
09:52 26.69 26.70 26.69 26.69 1.3K
09:53 26.69 26.69 26.69 26.69 0.4K
09:54 26.69 26.70 26.69 26.70 1.3K
09:55 26.70 26.70 26.67 26.67 3.0K
09:56 26.67 26.94 26.67 26.94 28.1K
09:57 26.94 27.16 26.94 27.10 15.8K
09:58 27.00 27.11 26.94 26.94 3.0K
09:59 26.94 26.94 26.90 26.94 1.1K
10:00 26.94 26.94 26.94 26.94 0.1K
10:01 26.94 27.31 26.94 27.28 10.8K
10:02 27.28 27.28 27.04 27.19 2.9K
10:03 27.19 27.55 27.04 27.55 10.1K
10:04 27.54 27.54 27.48 27.48 0.9K
10:05 27.48 27.48 27.09 27.09 1.0K
10:06 27.09 27.09 27.09 27.09 0.0K
10:07 27.09 27.09 27.09 27.09 0.0K
10:08 27.09 27.09 27.09 27.09 0.0K
10:09 27.64 27.67 27.50 27.67 20.1K
10:10 27.73 27.77 27.73 27.77 1.8K
10:11 27.77 27.80 27.60 27.60 2.1K
10:12 27.57 27.57 27.51 27.51 1.6K
10:13 27.41 27.63 27.41 27.63 3.4K
10:14 27.57 27.57 27.57 27.57 0.5K
10:15 27.57 27.57 27.57 27.57 0.5K
10:16 27.57 27.57 27.57 27.57 0.2K
10:17 27.57 27.74 27.57 27.74 1.1K
10:18 27.74 27.74 27.74 27.74 0.0K
10:19 27.74 27.74 27.57 27.74 9.5K
10:20 27.73 27.73 27.56 27.58 8.6K
10:21 27.58 27.58 27.56 27.56 0.4K
10:22 27.56 27.56 27.53 27.53 0.6K
10:23 27.53 27.53 27.41 27.41 0.2K
10:24 27.63 27.63 27.63 27.63 0.3K
10:25 27.63 27.63 27.63 27.63 0.0K
10:26 27.63 27.68 27.63 27.68 0.7K
10:27 27.68 27.69 27.64 27.64 7.6K
10:28 27.58 27.58 27.29 27.29 4.3K
10:29 27.29 27.29 27.26 27.26 1.5K
10:30 27.26 27.26 27.26 27.26 1.3K
10:31 27.25 27.25 27.14 27.14 0.7K
10:32 27.32 27.32 27.02 27.02 3.1K
10:33 27.02 27.08 27.01 27.01 4.5K
10:34 26.85 26.85 26.85 26.85 5.1K
10:35 26.85 26.89 26.85 26.89 0.5K
10:36 26.82 27.00 26.82 27.00 3.5K
10:37 27.00 27.00 27.00 27.00 1.7K
10:38 26.74 26.74 26.56 26.56 1.6K
10:39 26.73 26.73 26.73 26.73 0.6K
10:40 26.73 26.73 26.64 26.64 0.4K
10:41 26.64 26.64 26.64 26.64 0.1K
10:42 26.64 26.64 26.64 26.64 1.9K
10:43 26.64 26.64 26.64 26.64 14.5K
10:44 26.64 26.64 26.64 26.64 0.2K
10:45 26.66 26.66 26.55 26.55 0.8K
10:46 26.65 26.65 26.55 26.65 2.2K
10:47 26.65 26.65 26.65 26.65 0.1K
10:48 26.64 26.64 26.64 26.64 1.0K
10:49 26.64 26.73 26.64 26.72 20.4K
10:50 26.88 26.88 26.79 26.79 2.2K
10:51 26.75 26.75 26.64 26.64 0.8K
10:52 26.76 26.76 26.64 26.70 3.2K
10:53 26.70 26.70 26.69 26.69 0.6K
10:54 26.80 26.80 26.80 26.80 5.3K
10:55 26.80 26.93 26.80 26.93 8.2K
10:56 26.93 26.93 26.93 26.93 0.0K
10:57 26.93 26.93 26.90 26.90 0.2K
10:58 26.90 26.90 26.90 26.90 0.4K
10:59 26.90 26.99 26.90 26.99 1.7K
11:00 26.98 26.98 26.96 26.96 0.8K
11:01 26.96 27.10 26.96 27.10 0.6K
11:02 27.18 27.18 27.18 27.18 1.5K
11:03 27.18 27.18 27.18 27.18 0.2K
11:04 27.18 27.18 27.18 27.18 0.3K
11:05 27.18 27.18 27.18 27.18 0.1K
11:06 27.24 27.24 27.23 27.23 1.1K
11:07 27.23 27.23 27.23 27.23 0.1K
11:08 27.23 27.23 27.23 27.23 0.0K
11:09 27.23 27.23 27.23 27.23 0.1K
11:10 27.23 27.23 27.23 27.23 0.0K
11:11 27.23 27.23 27.23 27.23 0.2K
11:12 27.23 27.23 27.23 27.23 0.1K
11:13 27.23 27.23 27.23 27.23 0.2K
11:14 27.23 27.23 27.23 27.23 0.1K
11:15 27.12 27.12 27.12 27.12 0.6K
11:16 27.12 27.12 27.12 27.12 0.0K
11:17 27.12 27.12 27.12 27.12 0.0K
11:18 27.12 27.12 27.12 27.12 0.0K
11:19 27.24 27.24 27.24 27.24 1.3K
11:20 27.24 27.24 27.24 27.24 0.3K
11:21 27.24 27.24 27.24 27.24 1.1K
11:22 27.24 27.24 27.24 27.24 0.2K
11:23 27.23 27.24 27.23 27.24 2.1K
11:24 27.24 27.24 27.24 27.24 0.2K
11:25 27.13 27.15 27.13 27.15 1.4K
11:26 27.24 27.24 27.22 27.22 2.6K
11:27 27.22 27.22 27.22 27.22 0.4K
11:28 27.22 27.22 27.22 27.22 0.1K
11:29 27.34 27.34 27.34 27.34 0.4K
11:30 27.34 27.34 27.34 27.34 0.0K
11:31 27.33 27.33 27.33 27.33 0.4K
11:32 27.33 27.33 27.33 27.33 0.0K
11:33 27.33 27.33 27.19 27.19 0.8K
11:34 27.19 27.19 27.19 27.19 0.1K
11:35 27.06 27.07 26.95 26.95 4.3K
11:36 26.81 26.96 26.81 26.95 2.0K
11:37 26.95 26.95 26.94 26.94 0.4K
11:38 26.94 26.94 26.94 26.94 0.2K
11:39 26.94 26.98 26.94 26.98 0.4K
11:40 26.98 26.98 26.98 26.98 0.4K
11:41 26.98 26.98 26.98 26.98 0.2K
11:42 26.98 26.98 26.98 26.98 0.3K
11:43 26.98 26.98 26.89 26.96 1.3K
11:44 26.88 26.88 26.88 26.88 0.3K
11:45 26.81 26.87 26.81 26.82 8.2K
11:46 26.82 26.90 26.82 26.90 0.2K
11:47 26.90 26.90 26.80 26.80 1.0K
11:48 26.80 26.80 26.70 26.70 1.3K
11:49 26.70 26.70 26.70 26.70 0.0K
11:50 26.70 26.70 26.70 26.70 0.3K
11:51 26.84 26.84 26.84 26.84 0.2K
11:52 26.84 26.84 26.84 26.84 0.1K
11:53 26.84 26.97 26.84 26.94 2.8K
11:54 26.94 26.94 26.94 26.94 0.1K
11:55 26.89 26.92 26.89 26.92 3.6K
11:56 26.92 26.92 26.81 26.81 1.3K
11:57 26.81 26.81 26.81 26.81 0.1K
11:58 26.81 26.81 26.81 26.81 0.0K
11:59 26.68 26.68 26.61 26.61 1.5K
12:00 26.61 26.61 26.61 26.61 0.4K
12:01 26.61 26.66 26.61 26.66 0.4K
12:02 26.66 26.73 26.66 26.73 0.5K
12:03 26.73 26.73 26.68 26.68 6.7K
12:04 26.68 26.68 26.57 26.57 0.2K
12:05 26.57 26.57 26.57 26.57 0.7K
12:06 26.57 26.57 26.47 26.47 0.8K
12:07 26.47 26.59 26.47 26.59 0.1K
12:08 26.59 26.63 26.59 26.63 0.6K
12:09 26.63 26.63 26.63 26.63 0.4K
12:10 26.63 26.63 26.63 26.63 0.3K
12:11 26.63 26.63 26.63 26.63 0.0K
12:12 26.63 26.63 26.63 26.63 0.0K
12:13 26.63 26.65 26.63 26.65 4.4K
12:14 26.65 26.65 26.62 26.62 0.1K
12:15 26.62 26.62 26.62 26.62 0.2K
12:16 26.63 26.63 26.61 26.61 0.4K
12:17 26.61 26.61 26.58 26.58 3.3K
12:18 26.58 26.58 26.58 26.58 0.0K
12:19 26.58 26.58 26.55 26.55 0.4K
12:20 26.55 26.56 26.55 26.56 0.3K
12:21 26.56 26.56 26.50 26.50 0.5K
12:22 26.50 26.53 26.50 26.53 0.5K
12:23 26.53 26.53 26.53 26.53 0.3K
12:24 26.53 26.53 26.32 26.32 1.2K
12:25 26.32 26.32 26.30 26.30 0.3K
12:26 26.30 26.57 26.30 26.57 6.1K
12:27 26.57 26.62 26.43 26.62 3.1K
12:28 26.62 26.62 26.62 26.62 0.1K
12:29 26.62 26.62 26.62 26.62 0.0K
12:30 26.62 26.62 26.62 26.62 0.2K
12:31 26.62 26.62 26.62 26.62 0.3K
12:32 26.62 26.62 26.62 26.62 0.0K
12:33 26.62 26.62 26.61 26.61 0.1K
12:34 26.61 26.61 26.61 26.61 0.3K
12:35 26.61 26.61 26.61 26.61 0.1K
12:36 26.61 26.61 26.61 26.61 0.1K
12:37 26.76 26.76 26.76 26.76 0.3K
12:38 26.63 26.63 26.63 26.63 0.2K
12:39 26.63 26.63 26.63 26.63 0.0K
12:40 26.54 26.54 26.54 26.54 0.2K
12:41 26.70 26.70 26.69 26.69 1.7K
12:42 26.69 26.69 26.69 26.69 0.8K
12:43 26.70 26.70 26.70 26.70 1.1K
12:44 26.70 26.70 26.65 26.65 0.2K
12:45 26.65 26.65 26.65 26.65 0.0K
12:46 26.65 26.65 26.65 26.65 0.1K
12:47 26.65 26.65 26.60 26.60 1.7K
12:48 26.60 26.60 26.60 26.60 0.8K
12:49 26.61 26.61 26.61 26.61 0.1K
12:50 26.61 26.61 26.57 26.57 3.3K
12:51 26.57 26.57 26.50 26.50 0.6K
12:52 26.57 26.59 26.57 26.59 3.0K
12:53 26.59 26.59 26.59 26.59 0.1K
12:54 26.59 26.59 26.59 26.59 0.2K
12:55 26.59 26.59 26.59 26.59 0.3K
12:56 26.59 26.59 26.59 26.59 0.0K
12:57 26.61 26.61 26.61 26.61 0.4K
12:58 26.62 26.62 26.62 26.62 0.2K
12:59 26.62 26.62 26.62 26.62 0.1K
13:00 26.55 26.55 26.55 26.55 0.2K
13:01 26.55 26.55 26.55 26.55 0.1K
13:02 26.55 26.68 26.55 26.68 1.0K
13:03 26.74 26.74 26.74 26.74 0.7K
13:04 26.74 26.74 26.74 26.74 0.1K
13:05 26.74 26.74 26.74 26.74 0.3K
13:06 26.74 26.74 26.74 26.74 0.2K
13:07 26.73 26.73 26.73 26.73 15.8K
13:08 26.73 26.73 26.73 26.73 0.4K
13:09 26.73 26.73 26.73 26.73 0.2K
13:10 26.73 26.73 26.72 26.72 0.3K
13:11 26.72 26.72 26.72 26.72 0.1K
13:12 26.72 26.72 26.72 26.72 0.1K
13:13 26.72 26.72 26.72 26.72 0.1K
13:14 26.72 26.72 26.72 26.72 0.0K
13:15 26.72 26.72 26.72 26.72 0.1K
13:16 26.72 26.72 26.72 26.72 0.0K
13:17 26.72 26.72 26.72 26.72 0.0K
13:18 26.72 26.72 26.72 26.72 0.1K
13:19 26.72 26.72 26.72 26.72 0.1K
13:20 26.72 26.72 26.70 26.70 0.3K
13:21 26.70 26.70 26.70 26.70 6.6K
13:22 26.70 26.70 26.58 26.58 1.5K
13:23 26.58 26.59 26.58 26.59 0.3K
13:24 26.59 26.59 26.59 26.59 0.0K
13:25 26.59 26.59 26.59 26.59 0.0K
13:26 26.59 26.59 26.59 26.59 0.5K
13:27 26.59 26.59 26.59 26.59 0.2K
13:28 26.59 26.59 26.59 26.59 0.0K
13:29 26.59 26.59 26.59 26.59 1.0K
13:30 26.59 26.59 26.59 26.59 0.3K
13:31 26.59 26.59 26.59 26.59 0.0K
13:32 26.49 26.49 26.49 26.49 0.1K
13:33 26.49 26.49 26.49 26.49 0.1K
13:34 26.49 26.49 26.49 26.49 0.0K
13:35 26.53 26.53 26.53 26.53 2.6K
13:36 26.53 26.53 26.52 26.52 0.2K
13:37 26.52 26.52 26.52 26.52 0.7K
13:38 26.52 26.52 26.52 26.52 0.0K
13:39 26.46 26.50 26.46 26.50 0.7K
13:40 26.50 26.50 26.50 26.50 0.1K
13:41 26.50 26.50 26.50 26.50 0.2K
13:42 26.50 26.50 26.50 26.50 0.0K
13:43 26.50 26.50 26.50 26.50 0.0K
13:44 26.50 26.58 26.50 26.57 1.0K
13:45 26.57 26.57 26.57 26.57 0.2K
13:46 26.57 26.57 26.54 26.54 0.3K
13:47 26.54 26.54 26.54 26.54 0.1K
13:48 26.54 26.54 26.54 26.54 0.1K
13:49 26.54 26.54 26.54 26.54 0.5K
13:50 26.54 26.54 26.54 26.54 0.1K
13:51 26.54 26.54 26.54 26.54 0.8K
13:52 26.59 26.59 26.59 26.59 0.4K
13:53 26.59 26.59 26.53 26.53 2.3K
13:54 26.53 26.55 26.53 26.55 0.4K
13:55 26.55 26.56 26.55 26.56 1.1K
13:56 26.56 26.56 26.56 26.56 0.1K
13:57 26.56 26.56 26.55 26.55 4.7K
13:58 26.55 26.55 26.52 26.52 0.5K
13:59 26.52 26.58 26.52 26.58 2.4K
14:00 26.56 26.56 26.56 26.56 0.2K
14:01 26.56 26.56 26.56 26.56 0.0K
14:02 26.56 26.56 26.56 26.56 0.4K
14:03 26.56 26.60 26.56 26.60 0.3K
14:04 26.59 26.64 26.59 26.64 5.2K
14:05 26.64 26.64 26.64 26.64 0.1K
14:06 26.70 26.75 26.70 26.75 3.0K
14:07 26.75 26.75 26.75 26.75 5.1K
14:08 26.75 26.75 26.75 26.75 0.1K
14:09 26.75 26.85 26.75 26.85 2.7K
14:10 26.90 26.90 26.90 26.90 0.2K
14:11 26.90 26.90 26.90 26.90 0.1K
14:12 26.90 26.90 26.90 26.90 0.0K
14:13 26.90 26.91 26.87 26.87 1.6K
14:14 26.87 26.87 26.87 26.87 0.1K
14:15 26.87 26.87 26.86 26.86 0.4K
14:16 26.86 26.91 26.86 26.91 1.6K
14:17 26.91 26.91 26.91 26.91 0.1K
14:18 26.91 26.91 26.91 26.91 0.0K
14:19 26.91 26.93 26.91 26.93 1.0K
14:20 26.93 26.93 26.87 26.87 0.5K
14:21 26.87 26.87 26.87 26.87 0.2K
14:22 26.87 26.87 26.87 26.87 0.3K
14:23 26.96 26.96 26.96 26.96 0.1K
14:24 26.96 26.96 26.96 26.96 0.1K
14:25 26.96 26.96 26.94 26.94 0.2K
14:26 26.94 26.94 26.86 26.86 0.7K
14:27 26.90 26.90 26.90 26.90 1.5K
14:28 26.90 26.90 26.90 26.90 0.3K
14:29 26.90 26.90 26.90 26.90 0.2K
14:30 26.90 26.90 26.90 26.90 0.5K
14:31 26.98 26.98 26.98 26.98 0.6K
14:32 26.98 26.98 26.98 26.98 0.2K
14:33 26.92 26.92 26.92 26.92 1.3K
14:34 26.92 26.92 26.92 26.92 0.0K
14:35 26.88 26.88 26.88 26.88 2.0K
14:36 26.88 26.88 26.64 26.64 3.5K
14:37 26.64 26.72 26.64 26.72 0.1K
14:38 26.72 26.72 26.71 26.71 0.8K
14:39 26.71 26.71 26.71 26.71 0.4K
14:40 26.71 26.71 26.71 26.71 0.1K
14:41 26.81 26.81 26.81 26.81 1.3K
14:42 26.81 26.81 26.81 26.81 0.1K
14:43 26.81 26.81 26.81 26.81 0.2K
14:44 26.81 26.81 26.81 26.81 0.3K
14:45 26.81 26.89 26.81 26.89 6.9K
14:46 26.86 26.86 26.86 26.86 0.2K
14:47 26.86 26.86 26.86 26.86 0.1K
14:48 26.86 26.86 26.86 26.86 0.0K
14:49 26.86 26.99 26.86 26.99 0.7K
14:50 26.99 26.99 26.99 26.99 0.2K
14:51 27.00 27.00 27.00 27.00 0.1K
14:52 27.00 27.00 26.97 26.97 0.1K
14:53 26.97 26.97 26.97 26.97 0.0K
14:54 26.94 27.05 26.92 27.05 3.1K
14:55 27.09 27.09 27.06 27.06 2.1K
14:56 27.06 27.12 27.06 27.12 3.5K
14:57 27.12 27.12 27.09 27.09 0.4K
14:58 27.09 27.12 27.02 27.12 3.6K
14:59 27.10 27.10 27.10 27.10 0.5K
15:00 27.10 27.10 27.09 27.09 0.2K
15:01 27.14 27.14 27.14 27.14 0.2K
15:02 27.14 27.14 27.08 27.13 0.7K
15:03 27.13 27.13 27.13 27.13 0.1K
15:04 27.13 27.13 27.13 27.13 0.0K
15:05 27.16 27.16 27.16 27.16 2.9K
15:06 27.16 27.18 27.16 27.18 0.8K
15:07 27.18 27.23 27.15 27.22 0.5K
15:08 27.22 27.22 27.22 27.22 0.0K
15:09 27.13 27.13 27.13 27.13 1.0K
15:10 27.13 27.13 27.13 27.13 0.6K
15:11 27.13 27.13 27.13 27.13 0.2K
15:12 27.13 27.13 27.12 27.12 1.3K
15:13 27.12 27.12 27.03 27.04 1.6K
15:14 27.04 27.14 27.04 27.14 2.0K
15:15 27.19 27.20 27.15 27.20 3.5K
15:16 27.20 27.24 27.20 27.24 0.3K
15:17 27.20 27.20 27.19 27.19 1.2K
15:18 27.19 27.19 27.19 27.19 0.0K
15:19 27.19 27.19 27.19 27.19 0.1K
15:20 27.19 27.19 27.13 27.13 0.6K
15:21 27.13 27.13 27.13 27.13 0.1K
15:22 27.17 27.17 27.17 27.17 0.4K
15:23 27.17 27.17 27.17 27.17 0.5K
15:24 27.17 27.18 27.17 27.18 0.5K
15:25 27.18 27.18 27.16 27.16 1.9K
15:26 27.16 27.16 27.12 27.12 1.5K
15:27 27.12 27.17 27.12 27.17 0.3K
15:28 27.10 27.23 27.10 27.23 2.5K
15:29 27.23 27.28 27.22 27.28 1.8K
15:30 27.28 27.28 27.12 27.12 0.9K
15:31 27.12 27.20 27.12 27.20 0.4K
15:32 27.20 27.21 27.20 27.21 2.6K
15:33 27.21 27.21 27.20 27.20 0.5K
15:34 27.21 27.21 27.14 27.21 4.5K
15:35 27.15 27.15 27.07 27.07 1.7K
15:36 27.07 27.07 27.00 27.00 0.2K
15:37 27.00 27.00 26.95 26.95 4.2K
15:38 26.95 27.02 26.95 26.95 2.0K
15:39 27.02 27.02 27.02 27.02 4.1K
15:40 26.99 27.17 26.99 27.17 6.2K
15:41 27.13 27.13 27.13 27.13 0.8K
15:42 27.13 27.17 27.13 27.13 1.2K
15:43 27.13 27.13 27.13 27.13 0.0K
15:44 27.13 27.14 27.13 27.13 1.7K
15:45 27.08 27.15 27.08 27.13 4.3K
15:46 27.13 27.13 27.13 27.13 0.2K
15:47 27.23 27.31 27.20 27.31 3.1K
15:48 27.31 27.31 27.31 27.31 0.2K
15:49 27.30 27.30 27.28 27.28 0.8K
15:50 27.29 27.29 27.29 27.29 0.9K
15:51 27.29 27.29 27.29 27.29 1.4K
15:52 27.20 27.20 27.20 27.20 0.7K
15:53 27.20 27.29 27.20 27.29 1.1K
15:54 27.29 27.30 27.29 27.29 1.9K
15:55 27.29 27.36 27.29 27.36 4.8K
15:56 27.33 27.39 27.30 27.39 8.4K
15:57 27.42 27.42 27.38 27.40 4.5K
15:58 27.36 27.39 27.34 27.34 6.5K
15:59 27.32 27.32 27.28 27.32 18.4K
16:00 27.32 27.50 27.10 27.33 45.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available