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 22.44 22.47 22.42 22.47 8.2K
09:32 22.07 22.07 21.70 21.75 8.9K
09:33 21.75 21.75 21.75 21.75 0.0K
09:34 21.75 21.75 21.75 21.75 0.4K
09:35 21.75 21.75 21.75 21.75 0.0K
09:36 21.75 21.75 21.75 21.75 0.1K
09:37 21.75 21.75 21.75 21.75 0.0K
09:38 21.75 21.75 21.75 21.75 0.1K
09:39 21.75 22.03 21.75 22.03 1.1K
09:40 22.03 22.03 22.03 22.03 0.0K
09:41 22.03 22.03 22.03 22.03 0.0K
09:42 22.03 22.03 21.91 21.91 1.2K
09:43 21.91 21.91 21.91 21.91 0.5K
09:44 21.82 21.82 21.82 21.82 0.2K
09:45 22.01 22.12 22.00 22.00 3.6K
09:46 22.00 22.00 21.98 21.98 2.3K
09:47 21.98 21.98 21.98 21.98 0.0K
09:48 21.98 21.98 21.98 21.98 0.0K
09:49 21.98 21.99 21.98 21.99 0.5K
09:50 21.99 21.99 21.99 21.99 0.0K
09:51 21.99 21.99 21.99 21.99 0.0K
09:52 21.99 21.99 21.99 21.99 0.0K
09:53 22.11 22.11 22.11 22.11 0.1K
09:54 22.11 22.11 21.97 21.97 0.3K
09:55 21.96 21.96 21.96 21.96 0.6K
09:56 22.00 22.04 22.00 22.01 23.5K
09:57 22.01 22.01 21.93 21.93 0.1K
09:58 21.93 21.96 21.93 21.96 0.3K
09:59 21.98 22.09 21.98 22.02 3.0K
10:00 22.02 22.09 22.02 22.09 0.8K
10:01 22.09 22.09 22.03 22.03 1.4K
10:02 22.03 22.03 22.03 22.03 0.4K
10:03 22.03 22.03 22.03 22.03 0.0K
10:04 22.03 22.03 22.03 22.03 0.3K
10:05 22.03 22.03 22.03 22.03 0.0K
10:06 22.03 22.03 21.96 21.96 1.4K
10:07 21.97 21.97 21.97 21.97 2.1K
10:08 21.97 21.97 21.97 21.97 0.8K
10:09 21.97 21.97 21.97 21.97 0.2K
10:10 21.97 21.97 21.97 21.97 0.0K
10:11 22.00 22.00 21.95 21.95 2.6K
10:12 21.95 21.96 21.95 21.96 1.3K
10:13 21.95 22.00 21.94 21.95 3.7K
10:14 21.95 22.04 21.95 22.04 3.8K
10:15 22.05 22.05 22.05 22.05 0.6K
10:16 22.02 22.06 22.02 22.06 2.9K
10:17 22.09 22.09 22.08 22.08 8.3K
10:18 22.07 22.07 22.07 22.07 0.8K
10:19 22.07 22.07 22.07 22.07 0.0K
10:20 22.07 22.07 22.07 22.07 0.1K
10:21 22.12 22.12 22.06 22.06 0.5K
10:22 22.06 22.06 22.00 22.04 1.2K
10:23 22.04 22.04 22.04 22.04 0.3K
10:24 22.06 22.09 22.06 22.08 15.9K
10:25 22.08 22.08 22.08 22.08 0.4K
10:26 22.08 22.08 22.08 22.08 0.0K
10:27 22.08 22.08 22.08 22.08 0.3K
10:28 22.08 22.08 22.08 22.08 2.3K
10:29 22.08 22.09 22.07 22.09 0.6K
10:30 22.07 22.07 22.07 22.07 0.2K
10:31 22.08 22.09 22.08 22.09 0.7K
10:32 21.97 21.97 21.97 21.97 4.5K
10:33 21.97 21.97 21.96 21.96 0.6K
10:34 21.96 21.96 21.94 21.94 0.1K
10:35 21.94 21.99 21.94 21.94 1.0K
10:36 21.94 22.00 21.94 22.00 1.4K
10:37 22.01 22.01 22.01 22.01 1.0K
10:38 22.01 22.01 22.01 22.01 0.2K
10:39 22.01 22.01 22.01 22.01 0.9K
10:40 22.01 22.01 22.01 22.01 0.6K
10:41 22.01 22.01 22.01 22.01 0.2K
10:42 22.01 22.01 22.01 22.01 0.5K
10:43 22.01 22.01 22.00 22.00 0.5K
10:44 22.00 22.00 22.00 22.00 0.1K
10:45 22.00 22.03 22.00 22.03 0.9K
10:46 21.88 22.01 21.88 22.01 15.7K
10:47 21.98 21.98 21.98 21.98 0.3K
10:48 21.98 21.98 21.98 21.98 0.0K
10:49 21.92 21.98 21.92 21.98 1.3K
10:50 21.98 21.98 21.98 21.98 0.2K
10:51 21.98 21.98 21.98 21.98 0.3K
10:52 21.98 22.06 21.98 22.06 4.2K
10:53 22.06 22.06 22.03 22.04 0.2K
10:54 22.04 22.11 22.04 22.11 2.7K
10:55 22.11 22.11 22.08 22.08 1.4K
10:56 22.08 22.08 22.08 22.08 0.0K
10:57 22.08 22.10 22.08 22.10 1.0K
10:58 22.10 22.11 22.10 22.11 0.7K
10:59 22.10 22.11 22.10 22.11 1.3K
11:00 22.11 22.11 22.11 22.11 0.3K
11:01 22.11 22.11 22.11 22.11 0.4K
11:02 22.11 22.11 22.07 22.07 1.2K
11:03 22.04 22.04 22.04 22.04 1.0K
11:04 22.04 22.04 22.00 22.00 0.8K
11:05 22.00 22.00 22.00 22.00 0.0K
11:06 22.00 22.00 22.00 22.00 3.6K
11:07 22.00 22.00 22.00 22.00 0.9K
11:08 22.00 22.01 22.00 22.01 0.8K
11:09 22.01 22.01 22.01 22.01 5.9K
11:10 21.96 22.00 21.96 22.00 4.9K
11:11 22.03 22.03 22.00 22.00 3.0K
11:12 22.00 22.04 22.00 22.04 0.7K
11:13 22.01 22.01 22.00 22.00 5.2K
11:14 22.00 22.00 22.00 22.00 0.0K
11:15 22.01 22.01 22.01 22.01 0.9K
11:16 22.00 22.01 22.00 22.01 2.4K
11:17 22.01 22.01 22.01 22.01 0.3K
11:18 22.01 22.01 21.99 22.01 0.8K
11:19 21.99 22.00 21.99 22.00 0.8K
11:20 22.00 22.00 21.95 21.96 2.0K
11:21 22.00 22.00 22.00 22.00 0.6K
11:22 21.91 21.94 21.91 21.94 3.5K
11:23 21.94 21.99 21.93 21.99 4.9K
11:24 21.99 21.99 21.99 21.99 0.4K
11:25 21.99 22.00 21.95 21.95 1.4K
11:26 22.00 22.07 22.00 22.06 6.7K
11:27 22.06 22.10 22.06 22.10 0.9K
11:28 22.10 22.10 22.10 22.10 1.2K
11:29 22.10 22.10 22.10 22.10 0.0K
11:30 22.10 22.10 22.10 22.10 1.0K
11:31 22.10 22.10 22.10 22.10 0.7K
11:32 22.11 22.11 22.11 22.11 1.5K
11:33 22.11 22.11 22.11 22.11 1.0K
11:34 22.12 22.12 22.12 22.12 0.2K
11:35 22.09 22.12 22.09 22.12 6.1K
11:36 22.12 22.12 22.09 22.09 1.2K
11:37 22.10 22.10 22.10 22.10 0.2K
11:38 22.10 22.10 22.10 22.10 0.5K
11:39 22.07 22.07 22.04 22.04 1.4K
11:40 22.04 22.04 22.04 22.04 0.1K
11:41 22.02 22.02 22.02 22.02 0.5K
11:42 22.01 22.05 22.01 22.05 4.2K
11:43 22.01 22.02 22.01 22.02 1.6K
11:44 22.02 22.02 22.02 22.02 0.0K
11:45 22.01 22.01 22.01 22.01 0.1K
11:46 22.01 22.01 22.01 22.01 0.2K
11:47 21.98 22.01 21.98 22.01 1.2K
11:48 22.01 22.01 22.01 22.01 0.1K
11:49 22.01 22.01 22.01 22.01 0.7K
11:50 22.01 22.07 22.01 22.07 3.7K
11:51 22.07 22.07 22.07 22.07 0.4K
11:52 22.09 22.11 22.09 22.11 4.9K
11:53 22.10 22.10 22.10 22.10 0.4K
11:54 22.10 22.10 22.08 22.08 1.4K
11:55 22.05 22.05 22.05 22.05 1.0K
11:56 22.05 22.05 22.05 22.05 0.1K
11:57 22.05 22.05 22.05 22.05 1.0K
11:58 22.05 22.05 22.03 22.03 1.1K
11:59 22.03 22.03 22.03 22.03 0.5K
12:00 22.04 22.08 22.04 22.07 2.5K
12:01 22.07 22.07 22.07 22.07 1.7K
12:02 22.09 22.10 22.08 22.08 1.2K
12:03 22.08 22.08 22.08 22.08 0.0K
12:04 22.08 22.08 22.08 22.08 0.0K
12:05 22.08 22.09 22.08 22.09 0.3K
12:06 22.10 22.10 22.09 22.09 2.4K
12:07 22.10 22.14 22.10 22.14 9.7K
12:08 22.14 22.14 22.11 22.11 2.5K
12:09 22.09 22.09 22.09 22.09 1.5K
12:10 22.07 22.07 22.07 22.07 0.6K
12:11 22.05 22.05 22.00 22.00 1.3K
12:12 21.92 21.92 21.89 21.89 1.3K
12:13 21.93 21.93 21.93 21.93 2.2K
12:14 21.93 21.93 21.93 21.93 0.3K
12:15 21.94 21.94 21.90 21.93 1.2K
12:16 21.93 21.93 21.93 21.93 0.3K
12:17 21.93 21.93 21.93 21.93 1.0K
12:18 21.89 21.90 21.89 21.90 2.0K
12:19 21.91 21.91 21.91 21.91 1.1K
12:20 21.91 21.91 21.91 21.91 0.3K
12:21 21.90 21.90 21.86 21.86 1.9K
12:22 21.86 21.91 21.86 21.90 3.1K
12:23 21.90 21.90 21.87 21.87 0.3K
12:24 21.87 21.87 21.84 21.84 1.3K
12:25 21.84 21.85 21.84 21.85 0.4K
12:26 21.82 21.82 21.82 21.82 0.5K
12:27 21.86 21.86 21.82 21.82 2.1K
12:28 21.82 21.82 21.82 21.82 0.0K
12:29 21.82 21.82 21.79 21.79 0.8K
12:30 21.78 21.78 21.75 21.76 2.9K
12:31 21.76 21.76 21.75 21.75 0.4K
12:32 21.72 21.73 21.66 21.73 7.7K
12:33 21.73 21.73 21.73 21.73 0.0K
12:34 21.73 21.73 21.61 21.61 1.9K
12:35 21.61 21.61 21.61 21.61 0.4K
12:36 21.61 21.61 21.61 21.61 0.6K
12:37 21.63 21.63 21.57 21.61 1.0K
12:38 21.61 21.66 21.61 21.62 2.6K
12:39 21.62 21.62 21.60 21.60 1.0K
12:40 21.61 21.61 21.61 21.61 0.4K
12:41 21.64 21.75 21.64 21.68 5.8K
12:42 21.65 21.67 21.65 21.67 4.0K
12:43 21.67 21.67 21.63 21.63 4.8K
12:44 21.63 21.63 21.63 21.63 0.3K
12:45 21.63 21.67 21.63 21.67 8.8K
12:46 21.67 21.72 21.67 21.72 3.6K
12:47 21.72 21.72 21.72 21.72 0.1K
12:48 21.72 21.72 21.72 21.72 0.8K
12:49 21.70 21.70 21.67 21.67 0.8K
12:50 21.67 21.68 21.64 21.64 1.8K
12:51 21.64 21.64 21.64 21.64 1.1K
12:52 21.64 21.69 21.64 21.68 2.8K
12:53 21.68 21.68 21.68 21.68 0.4K
12:54 21.68 21.68 21.68 21.68 0.6K
12:55 21.68 21.68 21.68 21.68 0.4K
12:56 21.68 21.68 21.61 21.61 1.9K
12:57 21.55 21.55 21.54 21.54 1.1K
12:58 21.54 21.55 21.54 21.55 0.4K
12:59 21.55 21.55 21.55 21.55 0.5K
13:00 21.52 21.54 21.52 21.54 1.2K
13:01 21.54 21.55 21.54 21.55 1.2K
13:02 21.57 21.58 21.56 21.58 4.0K
13:03 21.58 21.58 21.57 21.57 0.9K
13:04 21.57 21.58 21.57 21.58 0.3K
13:05 21.56 21.56 21.56 21.56 0.2K
13:06 21.61 21.61 21.61 21.61 4.8K
13:07 21.61 21.69 21.61 21.69 4.0K
13:08 21.69 21.69 21.69 21.69 0.2K
13:09 21.69 21.69 21.69 21.69 0.0K
13:10 21.69 21.69 21.69 21.69 0.2K
13:11 21.69 21.69 21.64 21.64 1.6K
13:12 21.64 21.64 21.64 21.64 0.3K
13:13 21.65 21.67 21.65 21.66 4.0K
13:14 21.65 21.67 21.65 21.67 0.3K
13:15 21.66 21.66 21.66 21.66 0.6K
13:16 21.64 21.64 21.63 21.63 1.8K
13:17 21.64 21.64 21.64 21.64 1.0K
13:18 21.64 21.64 21.64 21.64 0.3K
13:19 21.64 21.66 21.64 21.64 3.1K
13:20 21.64 21.66 21.64 21.64 4.8K
13:21 21.63 21.65 21.62 21.62 2.3K
13:22 21.62 21.62 21.62 21.62 0.5K
13:23 21.63 21.65 21.63 21.65 1.1K
13:24 21.67 21.67 21.66 21.66 1.7K
13:25 21.66 21.66 21.66 21.66 0.5K
13:26 21.66 21.66 21.66 21.66 0.2K
13:27 21.66 21.66 21.66 21.66 1.2K
13:28 21.62 21.62 21.62 21.62 2.1K
13:29 21.58 21.63 21.58 21.63 3.3K
13:30 21.63 21.63 21.63 21.63 1.9K
13:31 21.63 21.63 21.63 21.63 0.2K
13:32 21.63 21.63 21.63 21.63 1.7K
13:33 21.63 21.63 21.63 21.63 0.6K
13:34 21.60 21.61 21.57 21.61 4.1K
13:35 21.61 21.61 21.61 21.61 0.1K
13:36 21.68 21.68 21.68 21.68 3.7K
13:37 21.68 21.70 21.68 21.70 0.1K
13:38 21.70 21.70 21.68 21.68 0.7K
13:39 21.68 21.68 21.64 21.64 1.3K
13:40 21.64 21.64 21.64 21.64 0.0K
13:41 21.64 21.64 21.64 21.64 0.2K
13:42 21.69 21.72 21.69 21.72 2.4K
13:43 21.75 21.75 21.75 21.75 0.9K
13:44 21.77 21.77 21.72 21.72 1.4K
13:45 21.72 21.72 21.68 21.68 1.9K
13:46 21.68 21.68 21.66 21.66 2.8K
13:47 21.70 21.70 21.70 21.70 0.9K
13:48 21.70 21.70 21.70 21.70 0.0K
13:49 21.70 21.70 21.70 21.70 0.0K
13:50 21.73 21.73 21.73 21.73 0.1K
13:51 21.73 21.73 21.73 21.73 0.0K
13:52 21.72 21.76 21.72 21.74 5.5K
13:53 21.78 21.78 21.78 21.78 1.0K
13:54 21.78 21.78 21.74 21.74 1.3K
13:55 21.74 21.74 21.74 21.74 0.1K
13:56 21.72 21.72 21.68 21.68 2.5K
13:57 21.66 21.66 21.66 21.66 0.9K
13:58 21.66 21.66 21.66 21.66 1.3K
13:59 21.62 21.67 21.62 21.67 0.7K
14:00 21.67 21.67 21.67 21.67 0.2K
14:01 21.67 21.67 21.67 21.67 0.9K
14:02 21.67 21.67 21.64 21.64 0.5K
14:03 21.65 21.70 21.65 21.70 3.0K
14:04 21.70 21.70 21.67 21.67 0.3K
14:05 21.67 21.67 21.67 21.67 0.1K
14:06 21.67 21.67 21.67 21.67 0.1K
14:07 21.67 21.69 21.67 21.69 1.2K
14:08 21.68 21.68 21.68 21.68 0.8K
14:09 21.68 21.68 21.68 21.68 0.0K
14:10 21.66 21.66 21.66 21.66 0.9K
14:11 21.69 21.69 21.67 21.67 0.3K
14:12 21.67 21.72 21.67 21.72 5.1K
14:13 21.72 21.72 21.72 21.72 0.3K
14:14 21.72 21.72 21.69 21.69 0.6K
14:15 21.69 21.70 21.67 21.67 1.7K
14:16 21.67 21.67 21.67 21.67 0.2K
14:17 21.67 21.67 21.67 21.67 0.7K
14:18 21.68 21.68 21.68 21.68 1.7K
14:19 21.68 21.75 21.68 21.75 4.5K
14:20 21.75 21.75 21.75 21.75 0.3K
14:21 21.75 21.75 21.74 21.74 0.3K
14:22 21.74 21.74 21.74 21.74 1.6K
14:23 21.74 21.76 21.74 21.76 1.5K
14:24 21.76 21.76 21.76 21.76 0.1K
14:25 21.74 21.74 21.74 21.74 0.2K
14:26 21.74 21.74 21.74 21.74 0.2K
14:27 21.73 21.73 21.73 21.73 0.6K
14:28 21.72 21.72 21.72 21.72 2.4K
14:29 21.72 21.75 21.72 21.75 4.2K
14:30 21.75 21.75 21.75 21.75 0.1K
14:31 21.75 21.75 21.72 21.72 0.2K
14:32 21.69 21.69 21.67 21.67 1.5K
14:33 21.67 21.67 21.67 21.67 0.0K
14:34 21.68 21.68 21.65 21.65 1.8K
14:35 21.66 21.70 21.66 21.70 2.3K
14:36 21.70 21.70 21.70 21.70 0.2K
14:37 21.72 21.72 21.72 21.72 0.1K
14:38 21.74 21.83 21.74 21.83 4.4K
14:39 21.83 21.83 21.83 21.83 0.0K
14:40 21.83 21.83 21.83 21.83 0.3K
14:41 21.83 21.83 21.80 21.80 0.7K
14:42 21.80 21.80 21.80 21.80 0.7K
14:43 21.78 21.78 21.78 21.78 0.7K
14:44 21.74 21.76 21.73 21.76 1.8K
14:45 21.72 21.72 21.72 21.72 0.4K
14:46 21.72 21.72 21.72 21.72 0.2K
14:47 21.73 21.76 21.73 21.76 0.6K
14:48 21.76 21.76 21.76 21.76 0.6K
14:49 21.76 21.80 21.76 21.80 4.0K
14:50 21.81 21.81 21.78 21.78 1.7K
14:51 21.78 21.78 21.76 21.78 0.3K
14:52 21.78 21.78 21.78 21.78 0.6K
14:53 21.80 21.80 21.77 21.77 0.8K
14:54 21.76 21.76 21.76 21.76 0.9K
14:55 21.78 21.80 21.75 21.75 0.4K
14:56 21.78 21.78 21.78 21.78 1.5K
14:57 21.78 21.78 21.78 21.78 0.2K
14:58 21.78 21.83 21.78 21.81 5.2K
14:59 21.81 21.81 21.81 21.81 0.2K
15:00 21.83 21.89 21.83 21.89 4.0K
15:01 22.02 22.02 22.02 22.02 0.2K
15:02 22.02 22.02 22.02 22.02 0.2K
15:03 21.97 21.97 21.97 21.97 0.2K
15:04 21.94 21.95 21.94 21.95 0.8K
15:05 21.95 22.00 21.95 22.00 0.3K
15:06 21.97 22.02 21.97 22.02 2.0K
15:07 22.02 22.02 22.02 22.02 0.1K
15:08 22.02 22.02 22.02 22.02 0.3K
15:09 21.99 22.00 21.99 22.00 0.5K
15:10 22.00 22.06 22.00 22.00 0.7K
15:11 22.00 22.00 21.98 22.00 1.8K
15:12 22.00 22.00 22.00 22.00 0.4K
15:13 22.01 22.01 22.01 22.01 1.6K
15:14 22.01 22.01 22.01 22.01 0.4K
15:15 22.01 22.05 22.01 22.05 2.2K
15:16 22.04 22.04 22.04 22.04 1.0K
15:17 22.04 22.04 22.04 22.04 1.0K
15:18 22.06 22.06 22.03 22.03 3.3K
15:19 22.03 22.05 22.03 22.05 0.9K
15:20 22.05 22.05 22.05 22.05 0.2K
15:21 22.00 22.00 22.00 22.00 0.1K
15:22 22.00 22.00 22.00 22.00 0.0K
15:23 22.00 22.00 22.00 22.00 0.0K
15:24 22.00 22.02 22.00 22.02 3.5K
15:25 22.02 22.03 22.02 22.03 0.7K
15:26 22.03 22.03 22.03 22.03 0.4K
15:27 22.03 22.03 22.01 22.01 0.3K
15:28 22.01 22.01 21.99 21.99 1.5K
15:29 22.03 22.03 22.00 22.00 0.5K
15:30 22.00 22.00 22.00 22.00 0.7K
15:31 21.98 21.98 21.94 21.94 1.6K
15:32 21.94 21.97 21.94 21.94 0.7K
15:33 21.94 21.94 21.94 21.94 0.3K
15:34 21.97 22.00 21.97 22.00 6.2K
15:35 22.00 22.03 22.00 22.03 2.6K
15:36 21.99 21.99 21.99 21.99 1.9K
15:37 21.99 22.00 21.99 22.00 0.5K
15:38 22.00 22.01 22.00 22.01 1.2K
15:39 22.01 22.01 22.01 22.01 0.1K
15:40 22.01 22.01 22.01 22.01 0.7K
15:41 22.01 22.01 22.00 22.00 0.4K
15:42 22.01 22.01 21.93 21.93 3.8K
15:43 21.93 21.93 21.90 21.93 2.4K
15:44 21.90 21.90 21.90 21.90 0.5K
15:45 21.90 21.93 21.90 21.93 0.8K
15:46 21.93 21.93 21.85 21.85 0.5K
15:47 21.90 21.90 21.90 21.90 1.7K
15:48 21.90 21.91 21.90 21.91 1.8K
15:49 21.85 21.88 21.85 21.88 2.3K
15:50 21.84 21.90 21.84 21.90 14.3K
15:51 21.90 21.91 21.90 21.91 2.2K
15:52 21.95 21.95 21.94 21.94 8.3K
15:53 21.88 21.88 21.88 21.88 3.7K
15:54 21.86 21.89 21.81 21.87 7.0K
15:55 21.87 21.87 21.87 21.87 1.9K
15:56 21.87 21.90 21.85 21.85 13.3K
15:57 21.85 21.85 21.81 21.81 6.8K
15:58 21.76 21.77 21.73 21.75 9.8K
15:59 21.72 21.74 21.72 21.74 8.7K
16:00 21.69 21.78 21.69 21.76 96.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available