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 21.97 22.40 21.97 22.13 7.5K
09:32 22.13 22.13 22.13 22.13 0.0K
09:33 22.13 22.13 22.13 22.13 0.3K
09:34 21.87 21.87 21.83 21.83 2.2K
09:35 21.83 22.14 21.81 22.14 3.9K
09:36 21.94 22.10 21.81 21.81 9.7K
09:37 22.13 22.28 21.96 21.98 12.4K
09:38 22.25 22.25 22.25 22.25 0.7K
09:39 22.25 22.25 22.25 22.25 0.5K
09:40 22.25 22.25 22.12 22.12 0.9K
09:41 22.16 22.16 22.02 22.02 1.9K
09:42 22.02 22.02 22.02 22.02 0.0K
09:43 22.20 22.20 21.98 21.98 0.4K
09:44 21.99 22.00 21.91 21.91 4.3K
09:45 21.91 21.91 21.91 21.91 0.1K
09:46 21.98 22.00 21.98 21.99 2.6K
09:47 21.99 22.01 21.96 21.96 0.7K
09:48 21.96 21.99 21.96 21.99 0.5K
09:49 21.99 22.01 21.92 22.01 1.2K
09:50 22.02 22.02 21.84 21.84 2.3K
09:51 21.84 21.84 21.78 21.79 6.5K
09:52 21.79 21.83 21.79 21.83 5.9K
09:53 21.78 21.91 21.78 21.91 0.4K
09:54 21.91 21.91 21.91 21.91 0.0K
09:55 21.92 21.99 21.92 21.93 4.0K
09:56 21.93 21.93 21.81 21.81 2.3K
09:57 21.80 21.80 21.80 21.80 0.4K
09:58 21.80 21.80 21.80 21.80 0.2K
09:59 21.80 21.80 21.80 21.80 0.0K
10:00 21.84 21.84 21.75 21.75 2.1K
10:01 21.75 21.78 21.75 21.78 1.0K
10:02 21.78 21.78 21.78 21.78 0.0K
10:03 21.71 21.71 21.71 21.71 2.5K
10:04 21.71 21.71 21.68 21.68 0.2K
10:05 21.70 21.72 21.70 21.72 1.1K
10:06 21.68 21.68 21.66 21.66 2.4K
10:07 21.66 21.66 21.62 21.66 1.8K
10:08 21.66 21.68 21.66 21.68 0.5K
10:09 21.62 21.78 21.62 21.78 1.6K
10:10 21.78 21.78 21.73 21.76 1.1K
10:11 21.76 21.76 21.76 21.76 0.1K
10:12 21.76 21.78 21.76 21.78 0.2K
10:13 21.82 21.83 21.76 21.77 2.7K
10:14 21.76 21.80 21.76 21.80 20.7K
10:15 21.80 21.80 21.80 21.80 0.1K
10:16 21.75 21.75 21.75 21.75 1.6K
10:17 21.70 21.70 21.70 21.70 0.6K
10:18 21.70 21.70 21.70 21.70 0.2K
10:19 21.70 21.70 21.70 21.70 1.0K
10:20 21.70 21.70 21.70 21.70 0.1K
10:21 21.70 21.70 21.70 21.70 0.1K
10:22 21.70 21.70 21.70 21.70 0.0K
10:23 21.70 21.70 21.70 21.70 0.2K
10:24 21.70 21.91 21.70 21.78 2.2K
10:25 21.88 21.88 21.88 21.88 0.3K
10:26 21.88 21.88 21.88 21.88 0.2K
10:27 21.88 21.88 21.88 21.88 0.0K
10:28 21.88 21.88 21.88 21.88 0.8K
10:29 21.88 21.88 21.88 21.88 0.0K
10:30 21.88 21.88 21.88 21.88 0.1K
10:31 21.90 21.90 21.90 21.90 0.4K
10:32 21.90 21.90 21.90 21.90 0.4K
10:33 21.90 21.90 21.90 21.90 0.1K
10:34 21.90 21.90 21.90 21.90 0.0K
10:35 21.90 21.90 21.90 21.90 0.0K
10:36 21.90 21.90 21.90 21.90 4.0K
10:37 21.90 21.90 21.90 21.90 0.0K
10:38 21.91 21.91 21.91 21.91 0.2K
10:39 21.91 21.91 21.90 21.90 0.2K
10:40 21.90 21.90 21.90 21.90 1.0K
10:41 21.90 21.90 21.90 21.90 0.3K
10:42 21.92 21.93 21.91 21.91 4.5K
10:43 21.91 21.91 21.91 21.91 0.0K
10:44 21.91 21.95 21.91 21.94 17.6K
10:45 21.93 21.93 21.91 21.91 0.8K
10:46 21.91 21.92 21.91 21.92 0.6K
10:47 21.92 22.00 21.92 22.00 5.9K
10:48 21.95 21.95 21.93 21.93 1.0K
10:49 21.93 21.93 21.93 21.93 0.2K
10:50 21.97 21.97 21.96 21.96 19.2K
10:51 21.96 21.96 21.95 21.96 0.8K
10:52 21.96 22.02 21.95 22.02 4.7K
10:53 22.03 22.03 22.00 22.00 1.8K
10:54 22.00 22.04 22.00 22.03 5.5K
10:55 22.03 22.03 22.01 22.01 0.2K
10:56 22.01 22.01 21.99 21.99 0.6K
10:57 22.04 22.04 21.99 21.99 6.9K
10:58 21.99 21.99 21.99 21.99 0.4K
10:59 22.03 22.03 22.03 22.03 2.6K
11:00 22.03 22.03 21.95 21.95 1.7K
11:01 21.95 22.01 21.95 22.01 0.6K
11:02 21.94 21.94 21.92 21.92 3.2K
11:03 21.92 21.92 21.92 21.92 0.0K
11:04 21.93 21.93 21.93 21.93 0.8K
11:05 21.93 21.93 21.93 21.93 0.0K
11:06 21.93 21.93 21.93 21.93 0.0K
11:07 21.93 21.98 21.93 21.98 0.6K
11:08 21.92 21.92 21.92 21.92 1.6K
11:09 21.92 21.92 21.92 21.92 0.3K
11:10 21.93 21.93 21.93 21.93 1.6K
11:11 21.90 21.90 21.90 21.90 7.9K
11:12 21.91 21.91 21.88 21.89 2.6K
11:13 21.89 21.89 21.89 21.89 0.0K
11:14 21.87 21.89 21.87 21.89 2.7K
11:15 21.85 21.85 21.81 21.82 2.6K
11:16 21.82 21.82 21.82 21.82 0.0K
11:17 21.82 21.85 21.82 21.85 9.8K
11:18 21.85 21.89 21.85 21.88 9.5K
11:19 21.88 21.88 21.88 21.88 0.1K
11:20 21.85 21.88 21.85 21.85 8.2K
11:21 21.85 21.85 21.85 21.85 0.1K
11:22 21.85 21.85 21.85 21.85 5.3K
11:23 21.85 21.85 21.85 21.85 0.9K
11:24 21.85 21.85 21.83 21.83 1.2K
11:25 21.83 21.83 21.83 21.83 0.0K
11:26 21.83 21.83 21.83 21.83 0.0K
11:27 21.83 21.83 21.77 21.77 2.0K
11:28 21.80 21.80 21.80 21.80 1.4K
11:29 21.78 21.78 21.78 21.78 2.7K
11:30 21.78 21.78 21.78 21.78 0.4K
11:31 21.78 21.78 21.74 21.74 1.2K
11:32 21.73 21.76 21.71 21.71 1.3K
11:33 21.71 21.71 21.71 21.71 0.5K
11:34 21.75 21.75 21.75 21.75 0.1K
11:35 21.73 21.73 21.73 21.73 0.6K
11:36 21.72 21.72 21.71 21.71 1.2K
11:37 21.68 21.68 21.68 21.68 0.5K
11:38 21.68 21.68 21.66 21.66 0.9K
11:39 21.66 21.66 21.66 21.66 0.5K
11:40 21.66 21.67 21.66 21.67 2.3K
11:41 21.67 21.68 21.65 21.65 0.5K
11:42 21.67 21.68 21.65 21.68 1.2K
11:43 21.69 21.69 21.69 21.69 1.4K
11:44 21.70 21.71 21.70 21.71 2.6K
11:45 21.67 21.67 21.67 21.67 3.5K
11:46 21.67 21.67 21.67 21.67 0.6K
11:47 21.69 21.69 21.69 21.69 0.2K
11:48 21.69 21.69 21.69 21.69 0.0K
11:49 21.69 21.72 21.69 21.72 0.9K
11:50 21.70 21.70 21.69 21.69 1.1K
11:51 21.69 21.69 21.69 21.69 0.3K
11:52 21.69 21.69 21.69 21.69 0.1K
11:53 21.69 21.69 21.66 21.66 0.2K
11:54 21.71 21.73 21.71 21.73 3.5K
11:55 21.74 21.77 21.74 21.77 4.1K
11:56 21.75 21.77 21.75 21.77 4.3K
11:57 21.78 21.78 21.74 21.74 2.0K
11:58 21.74 21.75 21.74 21.74 1.8K
11:59 21.75 21.75 21.75 21.75 0.8K
12:00 21.75 21.76 21.75 21.76 0.6K
12:01 21.76 21.76 21.71 21.71 1.7K
12:02 21.71 21.72 21.71 21.72 0.2K
12:03 21.72 21.72 21.72 21.72 0.1K
12:04 21.71 21.71 21.70 21.70 0.6K
12:05 21.71 21.71 21.71 21.71 0.9K
12:06 21.71 21.71 21.71 21.71 0.0K
12:07 21.72 21.72 21.72 21.72 1.0K
12:08 21.72 21.72 21.72 21.72 0.1K
12:09 21.75 21.83 21.74 21.83 45.3K
12:10 21.83 21.97 21.83 21.83 72.6K
12:11 21.87 21.87 21.83 21.85 17.6K
12:12 21.91 21.91 21.91 21.91 0.3K
12:13 21.88 21.88 21.88 21.88 2.9K
12:14 21.88 21.88 21.84 21.85 11.0K
12:15 21.85 21.85 21.85 21.85 0.0K
12:16 21.86 21.86 21.86 21.86 0.6K
12:17 21.81 21.82 21.81 21.82 2.9K
12:18 21.80 21.81 21.80 21.81 1.2K
12:19 21.84 21.84 21.80 21.80 4.5K
12:20 21.77 21.80 21.77 21.80 3.7K
12:21 21.81 21.86 21.81 21.86 9.3K
12:22 21.92 21.93 21.86 21.93 15.4K
12:23 21.89 21.89 21.86 21.88 3.2K
12:24 21.88 21.88 21.87 21.88 2.4K
12:25 21.90 21.90 21.88 21.88 1.8K
12:26 21.88 21.88 21.88 21.88 0.2K
12:27 21.88 21.88 21.88 21.88 0.7K
12:28 21.88 21.88 21.83 21.83 4.0K
12:29 21.83 21.89 21.83 21.89 0.3K
12:30 21.92 21.92 21.92 21.92 0.2K
12:31 21.92 21.92 21.92 21.92 0.1K
12:32 21.89 21.89 21.89 21.89 0.5K
12:33 21.89 21.89 21.89 21.89 0.0K
12:34 21.89 21.89 21.83 21.85 1.3K
12:35 21.85 21.85 21.85 21.85 0.1K
12:36 21.85 21.85 21.85 21.85 0.0K
12:37 21.85 21.85 21.85 21.85 0.1K
12:38 21.85 21.85 21.85 21.85 0.1K
12:39 21.85 21.85 21.80 21.80 3.9K
12:40 21.80 21.86 21.80 21.86 0.6K
12:41 21.86 21.86 21.86 21.86 0.2K
12:42 21.86 21.86 21.86 21.86 0.3K
12:43 21.86 21.86 21.86 21.86 0.0K
12:44 21.86 21.86 21.86 21.86 0.2K
12:45 21.94 21.94 21.91 21.91 0.3K
12:46 21.91 21.91 21.84 21.86 0.6K
12:47 21.86 21.94 21.86 21.86 1.0K
12:48 21.84 21.88 21.84 21.88 5.3K
12:49 21.88 21.92 21.88 21.92 3.0K
12:50 21.92 21.92 21.89 21.89 1.5K
12:51 21.89 21.89 21.84 21.84 2.9K
12:52 21.84 21.84 21.84 21.84 0.1K
12:53 21.84 21.84 21.82 21.82 1.9K
12:54 21.82 21.82 21.81 21.81 1.0K
12:55 21.81 21.81 21.81 21.81 0.0K
12:56 21.81 21.81 21.81 21.81 0.5K
12:57 21.81 21.81 21.80 21.81 2.5K
12:58 21.81 21.81 21.80 21.80 0.6K
12:59 21.80 21.80 21.80 21.80 1.3K
13:00 21.80 21.80 21.80 21.80 0.5K
13:01 21.80 21.80 21.80 21.80 0.7K
13:02 21.80 21.80 21.80 21.80 0.1K
13:03 21.80 21.83 21.80 21.83 1.3K
13:04 21.83 21.83 21.83 21.83 1.0K
13:05 21.83 21.83 21.80 21.80 1.5K
13:06 21.80 21.80 21.80 21.80 0.0K
13:07 21.80 21.80 21.80 21.80 0.1K
13:08 21.80 21.83 21.80 21.83 0.8K
13:09 21.80 21.80 21.80 21.80 0.6K
13:10 21.81 21.92 21.81 21.92 6.4K
13:11 21.92 21.92 21.90 21.90 1.0K
13:12 21.90 21.90 21.89 21.89 2.1K
13:13 21.89 21.90 21.88 21.88 0.7K
13:14 21.88 21.88 21.85 21.85 0.6K
13:15 21.85 21.85 21.85 21.85 0.1K
13:16 21.85 21.85 21.85 21.85 1.5K
13:17 21.85 21.85 21.85 21.85 0.1K
13:18 21.85 21.85 21.85 21.85 0.1K
13:19 21.85 21.85 21.81 21.81 1.9K
13:20 21.81 21.81 21.81 21.81 0.1K
13:21 21.83 21.83 21.83 21.83 1.1K
13:22 21.83 21.83 21.83 21.83 0.0K
13:23 21.77 21.77 21.73 21.73 5.4K
13:24 21.79 21.79 21.70 21.70 2.9K
13:25 21.70 21.70 21.70 21.70 0.0K
13:26 21.70 21.70 21.69 21.69 2.0K
13:27 21.69 21.69 21.69 21.69 0.1K
13:28 21.69 21.69 21.69 21.69 0.2K
13:29 21.71 21.71 21.67 21.67 1.5K
13:30 21.67 21.67 21.67 21.67 0.1K
13:31 21.67 21.67 21.67 21.67 0.1K
13:32 21.67 21.67 21.67 21.67 0.2K
13:33 21.67 21.72 21.67 21.70 0.4K
13:34 21.70 21.70 21.66 21.70 0.5K
13:35 21.70 21.70 21.70 21.70 0.6K
13:36 21.70 21.70 21.70 21.70 0.1K
13:37 21.70 21.72 21.70 21.70 0.4K
13:38 21.70 21.70 21.70 21.70 0.0K
13:39 21.70 21.71 21.67 21.67 0.5K
13:40 21.67 21.71 21.67 21.71 0.9K
13:41 21.71 21.71 21.71 21.71 0.7K
13:42 21.63 21.63 21.52 21.52 7.3K
13:43 21.52 21.60 21.52 21.60 0.3K
13:44 21.60 21.60 21.60 21.60 0.2K
13:45 21.60 21.60 21.51 21.51 0.2K
13:46 21.51 21.51 21.51 21.51 0.2K
13:47 21.51 21.51 21.51 21.51 0.2K
13:48 21.51 21.61 21.51 21.61 0.2K
13:49 21.61 21.61 21.61 21.61 0.1K
13:50 21.61 21.61 21.61 21.61 0.3K
13:51 21.61 21.61 21.54 21.54 0.2K
13:52 21.54 21.54 21.54 21.54 0.0K
13:53 21.54 21.65 21.54 21.65 0.4K
13:54 21.65 21.65 21.65 21.65 0.1K
13:55 21.65 21.65 21.53 21.53 4.1K
13:56 21.53 21.53 21.52 21.52 0.5K
13:57 21.52 21.52 21.52 21.52 0.0K
13:58 21.52 21.52 21.51 21.51 0.5K
13:59 21.51 21.51 21.51 21.51 0.6K
14:00 21.51 21.51 21.51 21.51 0.2K
14:01 21.51 21.51 21.51 21.51 0.5K
14:02 21.51 21.53 21.51 21.53 2.2K
14:03 21.52 21.52 21.46 21.46 3.4K
14:04 21.47 21.53 21.44 21.53 1.3K
14:05 21.53 21.53 21.53 21.53 0.0K
14:06 21.53 21.53 21.53 21.53 0.1K
14:07 21.53 21.53 21.53 21.53 0.0K
14:08 21.53 21.53 21.53 21.53 0.0K
14:09 21.53 21.53 21.53 21.53 0.2K
14:10 21.40 21.40 21.40 21.40 1.5K
14:11 21.40 21.40 21.40 21.40 0.2K
14:12 21.40 21.51 21.40 21.51 0.3K
14:13 21.51 21.51 21.40 21.40 1.1K
14:14 21.40 21.40 21.40 21.40 0.5K
14:15 21.40 21.49 21.40 21.49 2.4K
14:16 21.39 21.39 21.39 21.39 0.3K
14:17 21.38 21.38 21.35 21.38 2.1K
14:18 21.35 21.50 21.35 21.50 3.4K
14:19 21.50 21.50 21.50 21.50 0.8K
14:20 21.50 21.50 21.50 21.50 0.0K
14:21 21.50 21.50 21.50 21.50 0.1K
14:22 21.51 21.51 21.51 21.51 0.1K
14:23 21.51 21.51 21.51 21.51 1.3K
14:24 21.51 21.51 21.51 21.51 0.9K
14:25 21.51 21.51 21.51 21.51 0.2K
14:26 21.51 21.51 21.51 21.51 0.1K
14:27 21.51 21.51 21.51 21.51 0.2K
14:28 21.51 21.57 21.51 21.51 0.6K
14:29 21.58 21.58 21.58 21.58 0.4K
14:30 21.58 21.58 21.57 21.57 0.3K
14:31 21.57 21.57 21.52 21.52 0.4K
14:32 21.53 21.55 21.53 21.53 3.4K
14:33 21.48 21.48 21.48 21.48 2.7K
14:34 21.48 21.48 21.48 21.48 0.6K
14:35 21.48 21.48 21.48 21.48 0.1K
14:36 21.48 21.48 21.42 21.42 2.7K
14:37 21.42 21.42 21.42 21.42 0.1K
14:38 21.42 21.42 21.42 21.42 0.1K
14:39 21.39 21.39 21.39 21.39 0.2K
14:40 21.39 21.39 21.39 21.39 0.0K
14:41 21.39 21.39 21.39 21.39 0.1K
14:42 21.39 21.39 21.39 21.39 0.1K
14:43 21.39 21.39 21.39 21.39 0.3K
14:44 21.39 21.45 21.39 21.45 0.8K
14:45 21.45 21.45 21.45 21.45 0.5K
14:46 21.42 21.42 21.42 21.42 0.2K
14:47 21.42 21.46 21.42 21.46 1.2K
14:48 21.46 21.46 21.46 21.46 0.5K
14:49 21.46 21.49 21.45 21.48 5.3K
14:50 21.48 21.53 21.48 21.53 6.2K
14:51 21.52 21.54 21.52 21.54 0.7K
14:52 21.54 21.57 21.54 21.57 59.9K
14:53 21.57 21.59 21.57 21.59 5.0K
14:54 21.59 21.63 21.59 21.59 4.2K
14:55 21.59 21.62 21.55 21.55 8.7K
14:56 21.59 21.59 21.59 21.59 1.3K
14:57 21.59 21.60 21.59 21.60 2.1K
14:58 21.60 21.60 21.60 21.60 0.7K
14:59 21.60 21.60 21.56 21.56 1.6K
15:00 21.60 21.61 21.60 21.61 1.8K
15:01 21.61 21.61 21.56 21.56 2.9K
15:02 21.65 21.73 21.65 21.73 10.1K
15:03 21.73 21.73 21.73 21.73 0.4K
15:04 21.73 21.73 21.73 21.73 0.6K
15:05 21.73 21.73 21.67 21.67 0.6K
15:06 21.67 21.67 21.67 21.67 0.1K
15:07 21.67 21.67 21.67 21.67 0.2K
15:08 21.67 21.76 21.67 21.76 0.2K
15:09 21.76 21.76 21.76 21.76 0.3K
15:10 21.76 21.76 21.73 21.75 5.5K
15:11 21.75 21.75 21.75 21.75 0.1K
15:12 21.75 21.77 21.75 21.77 1.1K
15:13 21.77 21.82 21.77 21.82 4.4K
15:14 21.82 21.85 21.82 21.85 1.4K
15:15 21.88 21.88 21.88 21.88 2.7K
15:16 21.88 21.92 21.88 21.92 3.3K
15:17 21.90 21.94 21.90 21.94 1.4K
15:18 21.94 21.94 21.94 21.94 0.1K
15:19 21.94 22.02 21.94 22.02 7.5K
15:20 22.02 22.02 22.02 22.02 0.3K
15:21 22.04 22.06 22.04 22.06 1.1K
15:22 22.05 22.05 22.05 22.05 1.1K
15:23 22.05 22.05 22.00 22.00 9.1K
15:24 22.00 22.00 21.95 21.97 1.3K
15:25 21.97 21.97 21.95 21.97 1.8K
15:26 21.97 21.97 21.97 21.97 0.5K
15:27 22.00 22.05 22.00 22.05 2.6K
15:28 22.03 22.04 22.00 22.04 4.2K
15:29 22.04 22.04 22.04 22.04 0.2K
15:30 22.04 22.04 22.04 22.04 0.6K
15:31 22.04 22.04 21.95 21.95 9.5K
15:32 21.95 21.96 21.95 21.96 4.1K
15:33 21.96 21.96 21.93 21.93 2.5K
15:34 21.96 22.01 21.96 22.01 13.4K
15:35 22.01 22.02 21.98 21.98 0.6K
15:36 22.03 22.03 22.03 22.03 1.5K
15:37 22.00 22.00 22.00 22.00 5.6K
15:38 22.00 22.01 22.00 22.00 2.9K
15:39 22.00 22.00 21.92 21.97 8.4K
15:40 21.92 21.95 21.92 21.95 2.7K
15:41 21.95 21.95 21.95 21.95 0.1K
15:42 21.95 21.95 21.92 21.92 1.6K
15:43 21.88 21.88 21.88 21.88 4.2K
15:44 21.89 21.91 21.89 21.91 1.7K
15:45 21.91 21.91 21.88 21.88 3.1K
15:46 21.88 21.92 21.88 21.89 1.7K
15:47 21.89 21.92 21.89 21.92 0.5K
15:48 21.92 21.93 21.90 21.90 2.2K
15:49 21.90 21.90 21.90 21.90 0.9K
15:50 21.90 21.93 21.90 21.93 1.3K
15:51 21.93 21.93 21.88 21.88 7.7K
15:52 21.91 21.91 21.87 21.87 4.9K
15:53 21.88 21.88 21.80 21.83 14.6K
15:54 21.79 21.83 21.79 21.79 2.7K
15:55 21.83 21.83 21.76 21.79 10.0K
15:56 21.77 21.77 21.73 21.73 9.3K
15:57 21.75 21.79 21.75 21.79 7.3K
15:58 21.80 21.80 21.78 21.78 16.9K
15:59 21.79 21.80 21.75 21.75 22.8K
16:00 21.75 22.60 21.72 21.79 87.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available