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 24.83 25.00 24.00 24.93 10.4K
09:32 24.93 24.93 24.86 24.86 0.2K
09:33 24.73 24.73 24.73 24.73 0.1K
09:34 24.65 24.78 24.59 24.59 2.6K
09:35 24.59 24.59 24.49 24.49 4.5K
09:36 24.49 24.49 24.35 24.40 5.6K
09:37 24.41 24.55 24.24 24.24 10.6K
09:38 24.24 24.24 24.21 24.21 0.1K
09:39 24.21 24.41 24.21 24.41 0.3K
09:40 24.24 24.24 24.12 24.12 3.7K
09:41 24.12 24.23 24.07 24.07 0.9K
09:42 24.24 24.28 24.24 24.28 3.2K
09:43 24.28 24.28 24.28 24.28 0.1K
09:44 24.28 24.28 23.84 23.84 13.8K
09:45 23.82 23.84 23.72 23.72 5.0K
09:46 23.72 23.87 23.72 23.87 5.3K
09:47 23.87 24.00 23.87 24.00 5.8K
09:48 24.00 24.00 24.00 24.00 1.8K
09:49 24.00 24.01 23.59 23.59 23.3K
09:50 23.59 23.72 23.59 23.72 3.5K
09:51 23.92 23.94 23.79 23.93 5.5K
09:52 23.84 23.84 23.76 23.76 0.8K
09:53 23.76 23.76 23.72 23.72 6.1K
09:54 23.72 23.78 23.62 23.78 7.1K
09:55 23.78 23.83 23.78 23.78 3.6K
09:56 23.78 23.79 23.78 23.79 2.7K
09:57 23.72 23.72 23.72 23.72 2.0K
09:58 23.72 23.78 23.72 23.78 2.8K
09:59 23.72 23.77 23.72 23.77 1.1K
10:00 23.71 23.71 23.37 23.37 9.9K
10:01 23.24 23.43 23.24 23.39 8.2K
10:02 23.34 23.38 23.23 23.23 1.3K
10:03 23.38 23.40 23.24 23.40 1.2K
10:04 23.40 23.40 23.40 23.40 0.2K
10:05 23.34 23.34 23.34 23.34 0.2K
10:06 23.34 23.54 23.34 23.54 1.5K
10:07 23.37 23.37 23.29 23.35 4.5K
10:08 23.35 23.36 23.35 23.36 1.8K
10:09 23.36 23.41 23.32 23.33 2.8K
10:10 23.42 23.42 23.41 23.42 1.3K
10:11 23.42 23.42 23.42 23.42 0.8K
10:12 23.42 23.42 23.23 23.23 1.3K
10:13 23.24 23.24 23.16 23.16 3.2K
10:14 23.28 23.28 23.03 23.18 4.6K
10:15 23.18 23.18 23.15 23.17 0.7K
10:16 23.03 23.17 23.03 23.17 1.3K
10:17 23.01 23.01 23.00 23.00 3.4K
10:18 23.07 23.10 22.93 22.93 3.3K
10:19 22.93 23.00 22.93 22.99 14.2K
10:20 22.99 23.14 22.99 23.13 2.8K
10:21 23.00 23.13 23.00 23.13 5.8K
10:22 23.08 23.08 23.05 23.05 4.7K
10:23 23.05 23.08 23.05 23.08 3.3K
10:24 23.08 23.08 23.05 23.05 3.1K
10:25 23.01 23.05 23.00 23.05 8.3K
10:26 23.04 23.08 23.04 23.08 3.9K
10:27 23.13 23.13 23.13 23.13 0.7K
10:28 23.13 23.28 23.13 23.28 6.7K
10:29 23.28 23.39 23.28 23.28 5.3K
10:30 23.28 23.39 23.27 23.27 3.7K
10:31 23.38 23.38 23.16 23.22 12.7K
10:32 23.22 23.37 23.21 23.37 5.4K
10:33 23.37 23.47 23.37 23.47 0.7K
10:34 23.47 23.47 23.47 23.47 0.2K
10:35 23.40 23.46 23.40 23.46 0.8K
10:36 23.46 23.46 23.33 23.35 7.4K
10:37 23.35 23.35 23.35 23.35 2.1K
10:38 23.35 23.35 23.32 23.32 1.2K
10:39 23.32 23.32 23.25 23.32 1.8K
10:40 23.32 23.32 23.21 23.24 3.1K
10:41 23.24 23.27 23.24 23.27 0.7K
10:42 23.25 23.25 23.18 23.18 1.1K
10:43 23.18 23.18 23.18 23.18 0.3K
10:44 23.18 23.18 23.11 23.11 2.2K
10:45 23.11 23.15 23.01 23.14 5.3K
10:46 23.00 23.00 22.96 22.98 11.8K
10:47 23.12 23.15 22.96 23.15 1.5K
10:48 23.01 23.15 23.01 23.15 1.0K
10:49 23.15 23.15 23.15 23.15 1.3K
10:50 23.16 23.23 23.09 23.23 4.2K
10:51 23.23 23.23 23.18 23.18 1.1K
10:52 23.18 23.19 23.13 23.13 1.6K
10:53 23.13 23.13 23.13 23.13 0.0K
10:54 23.13 23.17 23.09 23.09 0.6K
10:55 23.22 23.23 23.08 23.23 52.2K
10:56 23.23 23.23 23.08 23.08 2.8K
10:57 23.27 23.36 23.22 23.36 5.8K
10:58 23.36 23.36 23.36 23.36 0.1K
10:59 23.23 23.33 23.23 23.33 2.0K
11:00 23.16 23.16 23.15 23.15 5.4K
11:01 23.15 23.15 23.15 23.15 0.0K
11:02 23.10 23.13 23.07 23.10 8.6K
11:03 23.10 23.13 23.10 23.13 1.4K
11:04 23.13 23.14 23.13 23.14 1.8K
11:05 23.14 23.14 23.14 23.14 0.2K
11:06 23.19 23.19 23.14 23.14 2.3K
11:07 23.14 23.14 23.14 23.14 0.5K
11:08 23.14 23.16 23.12 23.12 2.6K
11:09 23.14 23.16 23.14 23.14 2.0K
11:10 23.14 23.14 23.14 23.14 0.0K
11:11 23.17 23.17 23.13 23.13 2.2K
11:12 23.13 23.13 23.13 23.13 1.0K
11:13 23.13 23.18 23.13 23.18 1.9K
11:14 23.18 23.18 23.18 23.18 0.9K
11:15 23.18 23.18 23.18 23.18 0.7K
11:16 23.18 23.20 23.18 23.20 0.5K
11:17 23.13 23.13 23.13 23.13 2.2K
11:18 23.13 23.19 23.12 23.19 0.8K
11:19 23.19 23.19 23.19 23.19 0.0K
11:20 23.19 23.19 23.19 23.19 0.3K
11:21 23.19 23.19 23.19 23.19 0.1K
11:22 23.21 23.21 23.13 23.15 3.2K
11:23 23.12 23.13 23.12 23.13 2.1K
11:24 23.13 23.13 23.13 23.13 0.0K
11:25 23.13 23.14 23.13 23.14 0.2K
11:26 23.14 23.16 23.14 23.16 3.0K
11:27 23.16 23.19 23.16 23.19 0.3K
11:28 23.19 23.19 23.19 23.19 0.2K
11:29 23.10 23.12 23.06 23.12 8.1K
11:30 23.12 23.12 23.07 23.07 20.3K
11:31 23.11 23.11 23.11 23.11 0.2K
11:32 23.11 23.11 23.09 23.09 1.7K
11:33 23.09 23.09 23.07 23.07 1.1K
11:34 23.07 23.07 23.05 23.05 0.4K
11:35 23.05 23.07 23.01 23.01 3.8K
11:36 23.02 23.07 23.02 23.07 0.4K
11:37 23.07 23.09 23.01 23.01 2.0K
11:38 23.01 23.07 23.01 23.05 1.3K
11:39 23.05 23.05 23.04 23.04 0.7K
11:40 23.04 23.04 23.04 23.04 0.0K
11:41 23.04 23.07 23.01 23.07 2.9K
11:42 23.07 23.10 23.06 23.10 1.6K
11:43 23.10 23.10 23.09 23.09 1.6K
11:44 23.09 23.12 23.05 23.12 2.4K
11:45 23.07 23.07 23.01 23.07 1.7K
11:46 23.00 23.06 23.00 23.06 2.8K
11:47 23.07 23.07 23.00 23.00 0.5K
11:48 22.99 23.09 22.98 22.99 14.0K
11:49 22.99 23.00 22.99 23.00 1.3K
11:50 22.99 23.01 22.99 23.01 4.7K
11:51 23.00 23.00 23.00 23.00 0.9K
11:52 23.00 23.14 23.00 23.06 2.9K
11:53 23.06 23.10 23.03 23.03 0.9K
11:54 23.03 23.03 23.03 23.03 0.0K
11:55 23.08 23.12 23.08 23.12 1.5K
11:56 23.12 23.12 23.08 23.08 0.5K
11:57 23.12 23.12 23.12 23.12 0.2K
11:58 23.11 23.11 23.11 23.11 0.2K
11:59 23.11 23.11 23.03 23.03 0.4K
12:00 23.03 23.15 23.03 23.15 15.3K
12:01 23.15 23.32 23.15 23.23 14.2K
12:02 23.23 23.23 23.23 23.23 0.8K
12:03 23.28 23.30 23.28 23.28 2.4K
12:04 23.28 23.28 23.28 23.28 1.0K
12:05 23.29 23.29 23.29 23.29 1.3K
12:06 23.33 23.33 23.29 23.29 0.9K
12:07 23.29 23.29 23.29 23.29 0.0K
12:08 23.29 23.29 23.29 23.29 0.0K
12:09 23.33 23.33 23.29 23.33 0.6K
12:10 23.33 23.33 23.25 23.29 1.6K
12:11 23.29 23.29 23.25 23.29 2.8K
12:12 23.29 23.29 23.29 23.29 0.0K
12:13 23.28 23.31 23.23 23.28 0.8K
12:14 23.32 23.38 23.31 23.38 21.3K
12:15 23.38 23.70 23.38 23.70 9.4K
12:16 23.69 23.72 23.69 23.70 4.7K
12:17 23.70 23.70 23.70 23.70 0.0K
12:18 23.70 23.70 23.70 23.70 0.1K
12:19 23.84 23.84 23.71 23.71 4.5K
12:20 23.87 23.87 23.61 23.63 4.9K
12:21 23.64 23.64 23.64 23.64 0.7K
12:22 23.64 23.64 23.64 23.64 2.9K
12:23 23.64 23.64 23.64 23.64 0.5K
12:24 23.64 23.75 23.64 23.64 2.3K
12:25 23.61 23.61 23.61 23.61 0.5K
12:26 23.61 23.61 23.61 23.61 0.5K
12:27 23.61 23.61 23.61 23.61 0.2K
12:28 23.61 23.61 23.61 23.61 0.1K
12:29 23.61 23.61 23.61 23.61 0.1K
12:30 23.61 23.61 23.61 23.61 0.4K
12:31 23.63 23.63 23.63 23.63 3.0K
12:32 23.63 23.63 23.63 23.63 0.5K
12:33 23.63 23.63 23.62 23.62 0.4K
12:34 23.68 23.68 23.68 23.68 0.3K
12:35 23.64 23.64 23.63 23.63 1.1K
12:36 23.63 23.63 23.63 23.63 0.4K
12:37 23.63 23.67 23.63 23.67 0.7K
12:38 23.63 23.63 23.63 23.63 0.1K
12:39 23.57 23.64 23.57 23.64 1.2K
12:40 23.64 23.68 23.62 23.68 1.9K
12:41 23.56 23.56 23.56 23.56 1.0K
12:42 23.67 23.67 23.63 23.63 0.4K
12:43 23.63 23.63 23.63 23.63 0.3K
12:44 23.63 23.63 23.63 23.63 0.0K
12:45 23.63 23.68 23.63 23.68 1.8K
12:46 23.68 23.68 23.68 23.68 0.1K
12:47 23.68 23.68 23.68 23.68 0.1K
12:48 23.64 23.64 23.64 23.64 0.4K
12:49 23.67 23.67 23.64 23.64 1.7K
12:50 23.64 23.64 23.64 23.64 0.4K
12:51 23.64 23.70 23.64 23.70 0.2K
12:52 23.70 23.70 23.70 23.70 0.2K
12:53 23.70 23.75 23.70 23.75 1.4K
12:54 23.75 23.81 23.75 23.81 2.5K
12:55 23.83 23.83 23.81 23.81 1.2K
12:56 23.83 23.83 23.82 23.82 0.7K
12:57 23.80 23.80 23.80 23.80 1.0K
12:58 23.83 23.83 23.77 23.77 0.6K
12:59 23.77 23.77 23.68 23.68 2.2K
13:00 23.68 23.68 23.68 23.68 0.1K
13:01 23.68 23.68 23.68 23.68 0.0K
13:02 23.68 23.68 23.68 23.68 0.2K
13:03 23.65 23.82 23.65 23.82 1.4K
13:04 23.82 23.82 23.82 23.82 0.0K
13:05 23.88 24.00 23.88 24.00 5.0K
13:06 24.00 24.00 23.62 23.62 0.2K
13:07 23.75 23.75 23.62 23.62 1.2K
13:08 23.62 23.70 23.62 23.70 0.5K
13:09 23.70 23.70 23.70 23.70 0.1K
13:10 23.70 23.70 23.58 23.63 1.4K
13:11 23.63 23.63 23.59 23.61 0.5K
13:12 23.61 23.61 23.61 23.61 0.0K
13:13 23.61 23.61 23.53 23.53 1.1K
13:14 23.53 23.65 23.53 23.65 0.3K
13:15 23.65 23.65 23.65 23.65 0.4K
13:16 23.65 23.65 23.65 23.65 0.0K
13:17 23.65 23.65 23.65 23.65 0.2K
13:18 23.65 23.78 23.65 23.78 5.2K
13:19 23.78 23.78 23.78 23.78 0.1K
13:20 23.78 23.78 23.78 23.78 0.2K
13:21 23.78 23.78 23.70 23.70 0.3K
13:22 23.70 23.70 23.70 23.70 0.0K
13:23 23.67 23.67 23.67 23.67 0.1K
13:24 23.67 23.67 23.67 23.67 0.2K
13:25 23.67 23.69 23.67 23.69 0.3K
13:26 23.69 23.76 23.65 23.65 2.7K
13:27 23.60 23.60 23.60 23.60 0.9K
13:28 23.56 23.56 23.51 23.51 2.7K
13:29 23.51 23.51 23.51 23.51 0.0K
13:30 23.50 23.50 23.50 23.50 0.3K
13:31 23.50 23.50 23.50 23.50 0.0K
13:32 23.50 23.50 23.50 23.50 0.2K
13:33 23.50 23.50 23.50 23.50 0.0K
13:34 23.50 23.50 23.50 23.50 0.2K
13:35 23.49 23.49 23.49 23.49 0.3K
13:36 23.51 23.51 23.51 23.51 0.1K
13:37 23.51 23.51 23.47 23.51 0.3K
13:38 23.51 23.51 23.46 23.46 0.4K
13:39 23.46 23.46 23.46 23.46 0.2K
13:40 23.46 23.46 23.46 23.46 0.2K
13:41 23.46 23.46 23.46 23.46 0.4K
13:42 23.46 23.49 23.46 23.49 0.6K
13:43 23.49 23.56 23.49 23.56 1.2K
13:44 23.56 23.56 23.56 23.56 0.1K
13:45 23.65 23.65 23.63 23.63 0.3K
13:46 23.63 23.63 23.63 23.63 0.0K
13:47 23.63 23.63 23.63 23.63 0.1K
13:48 23.60 23.60 23.57 23.57 1.4K
13:49 23.57 23.57 23.57 23.57 0.1K
13:50 23.57 23.61 23.57 23.61 0.3K
13:51 23.61 23.61 23.61 23.61 0.2K
13:52 23.61 23.61 23.61 23.61 0.1K
13:53 23.61 23.69 23.61 23.68 1.3K
13:54 23.68 23.70 23.68 23.70 1.3K
13:55 23.70 23.71 23.70 23.71 0.9K
13:56 23.71 23.71 23.71 23.71 0.4K
13:57 23.71 23.78 23.71 23.78 0.5K
13:58 23.78 23.78 23.78 23.78 0.1K
13:59 23.78 23.78 23.66 23.66 0.2K
14:00 23.71 23.71 23.64 23.64 1.9K
14:01 23.64 23.79 23.64 23.79 0.2K
14:02 23.79 23.79 23.65 23.65 0.2K
14:03 23.65 23.65 23.65 23.65 0.3K
14:04 23.65 23.65 23.65 23.65 0.2K
14:05 23.65 23.80 23.65 23.72 1.6K
14:06 23.73 23.80 23.73 23.80 0.5K
14:07 23.72 23.72 23.66 23.66 2.4K
14:08 23.60 23.60 23.59 23.59 1.0K
14:09 23.53 23.53 23.53 23.53 1.6K
14:10 23.53 23.53 23.53 23.53 0.2K
14:11 23.53 23.53 23.53 23.53 0.2K
14:12 23.53 23.53 23.53 23.53 0.0K
14:13 23.53 23.53 23.53 23.53 0.2K
14:14 23.53 23.53 23.53 23.53 0.4K
14:15 23.53 23.53 23.52 23.52 0.2K
14:16 23.52 23.52 23.52 23.52 0.1K
14:17 23.52 23.52 23.52 23.52 0.1K
14:18 23.39 23.39 23.39 23.39 1.6K
14:19 23.39 23.39 23.39 23.39 0.0K
14:20 23.39 23.39 23.39 23.39 0.2K
14:21 23.39 23.39 23.39 23.39 0.1K
14:22 23.39 23.39 23.39 23.39 0.0K
14:23 23.39 23.39 23.39 23.39 0.2K
14:24 23.39 23.39 23.36 23.36 0.2K
14:25 23.35 23.35 23.29 23.34 3.0K
14:26 23.34 23.34 23.29 23.29 1.3K
14:27 23.29 23.29 23.29 23.29 0.1K
14:28 23.29 23.38 23.29 23.38 0.6K
14:29 23.28 23.28 23.20 23.20 10.0K
14:30 23.20 23.20 23.20 23.20 0.3K
14:31 23.20 23.20 23.20 23.20 0.0K
14:32 23.21 23.21 23.21 23.21 0.5K
14:33 23.17 23.17 23.17 23.17 0.2K
14:34 23.21 23.24 23.20 23.24 2.7K
14:35 23.24 23.27 23.24 23.27 2.0K
14:36 23.28 23.28 23.28 23.28 1.1K
14:37 23.28 23.28 23.28 23.28 0.0K
14:38 23.28 23.33 23.28 23.33 0.2K
14:39 23.33 23.40 23.33 23.40 0.2K
14:40 23.40 23.40 23.40 23.40 0.0K
14:41 23.40 23.40 23.40 23.40 0.0K
14:42 23.40 23.40 23.27 23.28 1.0K
14:43 23.28 23.40 23.28 23.40 0.1K
14:44 23.40 23.40 23.40 23.40 0.1K
14:45 23.40 23.40 23.21 23.21 2.0K
14:46 23.21 23.21 23.21 23.21 0.2K
14:47 23.21 23.21 23.21 23.21 0.1K
14:48 23.21 23.21 23.21 23.21 0.0K
14:49 23.21 23.21 23.21 23.21 0.2K
14:50 23.21 23.21 23.21 23.21 0.0K
14:51 23.21 23.21 23.21 23.21 0.3K
14:52 23.21 23.21 23.21 23.21 0.2K
14:53 23.21 23.21 23.21 23.21 0.2K
14:54 23.21 23.21 23.21 23.21 0.4K
14:55 23.17 23.17 23.17 23.17 0.2K
14:56 23.17 23.17 23.17 23.17 0.1K
14:57 23.17 23.17 23.17 23.17 0.0K
14:58 23.14 23.14 23.14 23.14 2.4K
14:59 23.14 23.14 23.09 23.09 1.2K
15:00 23.09 23.09 23.09 23.09 0.1K
15:01 23.09 23.17 23.09 23.17 1.4K
15:02 23.17 23.17 23.17 23.17 0.0K
15:03 23.17 23.17 23.17 23.17 3.8K
15:04 23.17 23.17 23.16 23.16 2.3K
15:05 23.18 23.18 23.17 23.17 5.8K
15:06 23.17 23.17 23.10 23.16 2.7K
15:07 23.16 23.16 23.16 23.16 1.1K
15:08 23.16 23.16 23.16 23.16 1.8K
15:09 23.25 23.26 23.25 23.25 6.9K
15:10 23.25 23.25 23.25 23.25 0.3K
15:11 23.25 23.31 23.25 23.31 0.7K
15:12 23.25 23.31 23.25 23.29 0.9K
15:13 23.29 23.39 23.29 23.39 8.6K
15:14 23.39 23.41 23.39 23.41 3.1K
15:15 23.41 23.48 23.41 23.41 2.4K
15:16 23.48 23.48 23.47 23.47 1.7K
15:17 23.47 23.50 23.47 23.50 1.2K
15:18 23.51 23.65 23.51 23.65 5.4K
15:19 23.59 23.62 23.59 23.62 1.0K
15:20 23.62 23.63 23.56 23.63 1.7K
15:21 23.68 23.77 23.68 23.77 2.2K
15:22 23.70 23.72 23.65 23.68 20.2K
15:23 23.68 23.75 23.68 23.75 3.2K
15:24 23.74 23.80 23.71 23.71 7.5K
15:25 23.74 23.81 23.74 23.74 6.2K
15:26 23.68 23.70 23.65 23.70 8.2K
15:27 23.70 23.72 23.70 23.72 1.6K
15:28 23.73 23.73 23.73 23.73 1.2K
15:29 23.73 23.73 23.71 23.71 2.0K
15:30 23.75 23.75 23.75 23.75 1.4K
15:31 23.89 23.89 23.82 23.86 7.4K
15:32 23.86 23.96 23.86 23.96 0.3K
15:33 23.96 23.98 23.90 23.90 8.4K
15:34 23.92 23.92 23.90 23.90 2.1K
15:35 23.90 23.93 23.90 23.93 2.5K
15:36 23.93 23.95 23.93 23.95 0.7K
15:37 23.98 24.06 23.98 24.03 23.1K
15:38 24.03 24.03 23.92 23.96 9.9K
15:39 23.96 23.96 23.96 23.96 0.1K
15:40 23.96 23.96 23.81 23.81 3.3K
15:41 23.81 23.81 23.81 23.81 0.1K
15:42 23.85 23.86 23.85 23.86 2.7K
15:43 24.01 24.01 24.01 24.01 9.7K
15:44 24.01 24.05 24.00 24.00 7.7K
15:45 24.04 24.09 24.02 24.02 7.1K
15:46 23.98 23.98 23.94 23.94 3.8K
15:47 23.94 23.98 23.94 23.98 3.5K
15:48 23.95 23.95 23.95 23.95 0.5K
15:49 23.95 24.01 23.95 23.98 5.7K
15:50 23.99 24.03 23.98 24.03 4.3K
15:51 24.02 24.08 24.02 24.08 5.6K
15:52 24.09 24.09 23.98 23.98 8.2K
15:53 23.98 24.01 23.98 23.98 4.6K
15:54 23.98 24.08 23.98 24.01 5.6K
15:55 24.00 24.04 23.97 23.97 10.8K
15:56 23.97 23.97 23.93 23.94 7.1K
15:57 23.90 23.91 23.86 23.91 15.6K
15:58 23.91 23.91 23.87 23.89 6.4K
15:59 23.88 23.90 23.87 23.90 19.8K
16:00 23.90 24.09 23.82 23.86 245.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available