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 22.00 22.24 21.29 22.24 4.8K
09:32 22.24 22.24 22.24 22.24 0.0K
09:33 22.05 22.05 21.81 21.82 2.3K
09:34 21.82 21.82 21.82 21.82 0.1K
09:35 22.29 22.29 22.29 22.29 0.5K
09:36 22.03 22.03 22.01 22.01 0.9K
09:37 22.01 22.01 21.76 21.76 3.9K
09:38 21.84 21.86 21.84 21.86 2.8K
09:39 21.89 21.89 21.88 21.88 1.5K
09:40 21.88 21.88 21.88 21.88 0.0K
09:41 21.88 21.88 21.88 21.88 0.0K
09:42 21.88 21.88 21.77 21.77 0.9K
09:43 21.70 21.70 21.70 21.70 0.2K
09:44 21.82 21.82 21.82 21.82 0.1K
09:45 21.82 21.82 21.82 21.82 0.0K
09:46 21.82 21.95 21.82 21.95 1.3K
09:47 21.95 21.95 21.95 21.95 1.0K
09:48 21.95 21.95 21.95 21.95 0.1K
09:49 21.95 22.09 21.95 22.09 0.4K
09:50 22.09 22.09 22.04 22.04 2.6K
09:51 22.04 22.04 21.95 21.95 2.4K
09:52 21.95 21.95 21.95 21.95 0.3K
09:53 21.95 21.95 21.95 21.95 0.2K
09:54 21.95 21.95 21.95 21.95 0.1K
09:55 21.95 21.95 21.95 21.95 0.0K
09:56 21.88 21.88 21.88 21.88 0.2K
09:57 21.88 21.95 21.88 21.95 0.7K
09:58 21.95 21.95 21.95 21.95 0.2K
09:59 21.95 21.95 21.80 21.80 2.5K
10:00 21.80 21.88 21.72 21.72 3.1K
10:01 21.87 21.87 21.79 21.80 1.3K
10:02 21.80 21.80 21.80 21.80 1.4K
10:03 21.80 21.90 21.80 21.90 0.2K
10:04 21.90 21.90 21.90 21.90 0.3K
10:05 21.90 21.90 21.90 21.90 1.2K
10:06 21.90 21.90 21.90 21.90 0.1K
10:07 21.90 21.90 21.90 21.90 0.1K
10:08 21.90 21.90 21.90 21.90 0.0K
10:09 21.90 21.90 21.90 21.90 0.5K
10:10 21.90 21.98 21.90 21.98 0.2K
10:11 21.98 21.98 21.98 21.98 0.0K
10:12 21.98 21.98 21.98 21.98 0.1K
10:13 21.98 21.98 21.98 21.98 0.0K
10:14 21.98 21.98 21.84 21.87 1.1K
10:15 21.87 21.90 21.87 21.90 0.2K
10:16 21.90 21.90 21.90 21.90 0.2K
10:17 21.90 21.90 21.90 21.90 0.2K
10:18 21.90 21.95 21.90 21.95 0.5K
10:19 21.95 21.95 21.95 21.95 0.0K
10:20 21.95 21.95 21.95 21.95 0.2K
10:21 21.95 21.95 21.92 21.92 0.4K
10:22 21.92 21.92 21.92 21.92 0.2K
10:23 21.92 21.95 21.92 21.95 0.2K
10:24 21.95 21.95 21.90 21.90 0.1K
10:25 21.90 21.90 21.90 21.90 0.1K
10:26 21.90 21.92 21.90 21.92 0.3K
10:27 22.06 22.06 22.06 22.06 0.3K
10:28 22.06 22.06 22.00 22.00 0.5K
10:29 22.00 22.00 22.00 22.00 0.0K
10:30 22.00 22.00 22.00 22.00 0.1K
10:31 22.00 22.00 21.92 21.92 0.4K
10:32 21.92 22.00 21.92 22.00 1.0K
10:33 22.06 22.06 22.00 22.00 1.0K
10:34 22.00 22.00 22.00 22.00 0.1K
10:35 22.00 22.00 22.00 22.00 0.2K
10:36 21.95 21.95 21.95 21.95 1.2K
10:37 21.95 21.95 21.83 21.83 0.8K
10:38 21.83 21.83 21.83 21.83 0.0K
10:39 21.83 21.83 21.83 21.83 0.1K
10:40 21.83 21.83 21.83 21.83 0.0K
10:41 21.83 21.83 21.82 21.82 0.4K
10:42 21.82 21.82 21.82 21.82 0.1K
10:43 21.82 21.82 21.82 21.82 0.1K
10:44 21.82 21.82 21.82 21.82 0.3K
10:45 21.82 21.82 21.82 21.82 0.2K
10:46 21.82 21.85 21.82 21.84 0.3K
10:47 21.84 21.84 21.84 21.84 0.2K
10:48 21.84 21.95 21.84 21.95 0.9K
10:49 21.95 21.95 21.95 21.95 0.0K
10:50 21.95 21.95 21.95 21.95 0.0K
10:51 21.84 21.84 21.84 21.84 0.3K
10:52 21.84 21.89 21.84 21.89 0.4K
10:53 21.89 21.89 21.83 21.83 0.2K
10:54 21.95 21.95 21.95 21.95 1.6K
10:55 21.88 21.94 21.88 21.94 3.0K
10:56 21.94 21.94 21.94 21.94 0.4K
10:57 21.94 21.99 21.94 21.99 0.4K
10:58 21.99 21.99 21.95 21.95 0.7K
10:59 21.95 22.03 21.95 21.97 0.8K
11:00 21.97 21.98 21.91 21.91 0.6K
11:01 21.91 22.01 21.91 22.01 0.1K
11:02 22.01 22.01 21.99 21.99 0.9K
11:03 21.99 21.99 21.95 21.95 0.7K
11:04 22.02 22.05 22.02 22.05 0.5K
11:05 22.05 22.05 22.05 22.05 0.5K
11:06 22.00 22.11 22.00 22.11 3.5K
11:07 22.04 22.04 22.00 22.00 0.6K
11:08 22.03 22.03 21.99 21.99 0.5K
11:09 21.99 22.00 21.99 22.00 0.2K
11:10 22.00 22.00 21.99 21.99 0.2K
11:11 21.99 22.01 21.99 22.01 1.1K
11:12 22.07 22.07 22.07 22.07 0.4K
11:13 22.07 22.07 22.00 22.00 0.2K
11:14 22.07 22.07 22.07 22.07 0.2K
11:15 22.07 22.07 22.07 22.07 0.6K
11:16 22.07 22.07 22.07 22.07 0.3K
11:17 22.07 22.07 22.07 22.07 0.0K
11:18 22.07 22.07 22.07 22.07 0.1K
11:19 22.07 22.07 22.06 22.06 1.5K
11:20 22.06 22.16 22.06 22.16 3.7K
11:21 22.16 22.18 22.16 22.18 1.6K
11:22 22.18 22.18 22.18 22.18 0.3K
11:23 22.18 22.21 22.18 22.21 0.7K
11:24 22.21 22.21 22.21 22.21 0.3K
11:25 22.21 22.21 22.21 22.21 0.4K
11:26 22.21 22.21 22.21 22.21 0.1K
11:27 22.21 22.21 22.21 22.21 0.2K
11:28 22.21 22.21 22.21 22.21 0.0K
11:29 22.21 22.21 22.21 22.21 0.1K
11:30 22.21 22.22 22.21 22.22 0.4K
11:31 22.25 22.29 22.25 22.29 1.6K
11:32 22.29 22.29 22.29 22.29 0.0K
11:33 22.29 22.29 22.29 22.29 0.2K
11:34 22.29 22.29 22.24 22.24 0.1K
11:35 22.24 22.25 22.24 22.25 11.8K
11:36 22.22 22.22 22.22 22.22 0.4K
11:37 22.22 22.22 22.16 22.16 4.1K
11:38 22.16 22.16 22.07 22.07 1.7K
11:39 22.07 22.07 22.03 22.03 0.8K
11:40 22.07 22.07 22.07 22.07 0.1K
11:41 22.02 22.02 22.02 22.02 0.3K
11:42 22.02 22.02 22.02 22.02 0.1K
11:43 22.02 22.02 22.02 22.02 0.3K
11:44 22.02 22.02 22.02 22.02 0.1K
11:45 22.02 22.02 22.02 22.02 0.4K
11:46 22.02 22.02 22.01 22.01 0.5K
11:47 22.00 22.09 22.00 22.09 0.4K
11:48 22.09 22.09 22.03 22.03 0.3K
11:49 22.03 22.03 22.03 22.03 0.3K
11:50 22.01 22.02 22.01 22.02 3.0K
11:51 22.02 22.02 21.99 21.99 0.7K
11:52 21.99 22.00 21.99 22.00 1.9K
11:53 21.96 21.96 21.96 21.96 0.5K
11:54 22.04 22.04 21.96 21.96 0.2K
11:55 21.96 21.96 21.96 21.96 0.3K
11:56 21.96 22.00 21.96 22.00 0.9K
11:57 22.00 22.01 22.00 22.01 7.1K
11:58 22.01 22.01 21.99 21.99 0.8K
11:59 22.04 22.04 21.98 21.98 0.2K
12:00 21.98 22.00 21.98 22.00 1.0K
12:01 22.00 22.00 22.00 22.00 0.0K
12:02 22.00 22.02 22.00 22.02 0.5K
12:03 22.02 22.06 22.02 22.06 0.2K
12:04 22.06 22.06 22.06 22.06 0.1K
12:05 22.06 22.06 22.06 22.06 0.1K
12:06 22.03 22.03 21.98 21.98 2.2K
12:07 21.97 21.97 21.97 21.97 0.7K
12:08 21.97 21.97 21.97 21.97 0.1K
12:09 21.97 21.98 21.97 21.97 0.6K
12:10 21.94 21.94 21.89 21.89 1.6K
12:11 21.88 21.88 21.88 21.88 0.4K
12:12 21.93 21.93 21.86 21.86 1.4K
12:13 21.83 21.83 21.83 21.83 1.0K
12:14 21.83 21.83 21.83 21.83 0.1K
12:15 21.83 21.85 21.83 21.85 0.3K
12:16 21.85 21.86 21.85 21.86 0.2K
12:17 21.86 21.86 21.86 21.86 0.1K
12:18 21.86 21.86 21.86 21.86 0.1K
12:19 21.86 21.86 21.86 21.86 0.3K
12:20 21.86 21.90 21.86 21.90 0.3K
12:21 21.90 21.90 21.90 21.90 0.3K
12:22 21.89 21.93 21.89 21.93 0.5K
12:23 21.94 21.94 21.91 21.91 0.7K
12:24 21.91 21.91 21.91 21.91 0.1K
12:25 21.95 21.95 21.93 21.94 3.3K
12:26 21.94 21.94 21.92 21.92 0.6K
12:27 21.99 21.99 21.99 21.99 0.3K
12:28 21.99 21.99 21.93 21.96 1.6K
12:29 21.95 21.95 21.95 21.95 3.6K
12:30 21.99 21.99 21.99 21.99 0.1K
12:31 21.99 21.99 21.95 21.95 0.2K
12:32 21.95 21.95 21.95 21.95 0.0K
12:33 21.95 21.95 21.95 21.95 0.2K
12:34 21.95 21.95 21.95 21.95 3.7K
12:35 21.97 21.97 21.92 21.92 1.8K
12:36 21.93 21.96 21.93 21.96 2.4K
12:37 21.96 21.96 21.96 21.96 1.2K
12:38 21.95 21.95 21.95 21.95 0.2K
12:39 21.95 21.95 21.95 21.95 0.1K
12:40 21.95 21.95 21.95 21.95 0.1K
12:41 21.90 21.90 21.90 21.90 0.9K
12:42 21.89 21.89 21.89 21.89 0.4K
12:43 21.89 21.91 21.89 21.91 0.8K
12:44 21.91 21.91 21.91 21.91 0.3K
12:45 21.91 21.91 21.91 21.91 0.1K
12:46 21.91 21.91 21.91 21.91 0.8K
12:47 21.87 21.87 21.83 21.83 3.4K
12:48 21.80 21.82 21.77 21.82 5.3K
12:49 21.82 21.82 21.76 21.76 1.5K
12:50 21.76 21.76 21.76 21.76 0.6K
12:51 21.76 21.82 21.75 21.82 0.6K
12:52 21.77 21.81 21.77 21.81 0.5K
12:53 21.81 21.81 21.75 21.75 0.3K
12:54 21.75 21.77 21.73 21.73 1.1K
12:55 21.74 21.80 21.74 21.80 0.5K
12:56 21.82 21.82 21.77 21.81 1.6K
12:57 21.81 21.82 21.78 21.78 0.7K
12:58 21.78 21.78 21.78 21.78 0.1K
12:59 21.83 21.83 21.79 21.83 1.0K
13:00 21.77 21.78 21.77 21.78 3.1K
13:01 21.78 21.78 21.76 21.76 0.3K
13:02 21.74 21.74 21.74 21.74 2.4K
13:03 21.74 21.74 21.74 21.74 0.2K
13:04 21.76 21.76 21.76 21.76 0.1K
13:05 21.76 21.78 21.76 21.78 0.4K
13:06 21.81 21.81 21.80 21.80 0.7K
13:07 21.80 21.80 21.80 21.80 0.0K
13:08 21.77 21.82 21.77 21.82 0.6K
13:09 21.82 21.84 21.81 21.84 1.8K
13:10 21.82 21.82 21.81 21.81 1.4K
13:11 21.84 21.84 21.82 21.82 0.7K
13:12 21.80 21.83 21.80 21.83 2.9K
13:13 21.83 21.86 21.83 21.86 2.4K
13:14 21.86 21.86 21.86 21.86 0.7K
13:15 21.86 21.87 21.86 21.87 0.8K
13:16 21.86 21.88 21.86 21.88 1.4K
13:17 21.87 21.87 21.87 21.87 0.8K
13:18 21.85 21.85 21.85 21.85 3.2K
13:19 21.83 21.83 21.83 21.83 0.2K
13:20 21.83 21.83 21.83 21.83 0.0K
13:21 21.85 21.85 21.82 21.82 1.3K
13:22 21.85 21.85 21.85 21.85 0.6K
13:23 21.85 21.85 21.85 21.85 2.9K
13:24 21.85 21.85 21.85 21.85 1.5K
13:25 21.88 21.88 21.87 21.88 3.3K
13:26 21.88 21.88 21.87 21.87 1.8K
13:27 21.86 21.87 21.86 21.87 0.4K
13:28 21.87 21.87 21.87 21.87 0.0K
13:29 21.87 21.87 21.87 21.87 1.9K
13:30 21.87 21.87 21.87 21.87 0.1K
13:31 21.87 21.87 21.87 21.87 0.8K
13:32 21.87 21.87 21.87 21.87 0.1K
13:33 21.87 21.87 21.87 21.87 0.5K
13:34 21.87 21.87 21.87 21.87 0.2K
13:35 21.87 21.87 21.87 21.87 0.2K
13:36 21.86 21.86 21.86 21.86 1.6K
13:37 21.86 21.87 21.86 21.87 1.0K
13:38 21.87 21.87 21.87 21.87 0.0K
13:39 21.87 21.87 21.80 21.80 1.6K
13:40 21.80 21.80 21.80 21.80 0.1K
13:41 21.80 21.80 21.80 21.80 1.4K
13:42 21.80 21.80 21.78 21.78 0.2K
13:43 21.81 21.81 21.81 21.81 0.1K
13:44 21.81 21.81 21.81 21.81 2.1K
13:45 21.81 21.81 21.81 21.81 0.0K
13:46 21.81 21.81 21.81 21.81 0.0K
13:47 21.83 21.83 21.78 21.78 2.3K
13:48 21.78 21.78 21.78 21.78 0.1K
13:49 21.78 21.79 21.78 21.79 0.2K
13:50 21.79 21.83 21.79 21.83 0.2K
13:51 21.83 21.83 21.83 21.83 0.4K
13:52 21.83 21.83 21.79 21.79 0.2K
13:53 21.79 21.79 21.79 21.79 1.2K
13:54 21.77 21.77 21.77 21.77 0.5K
13:55 21.77 21.77 21.77 21.77 0.0K
13:56 21.77 21.77 21.77 21.77 0.1K
13:57 21.77 21.78 21.74 21.74 2.5K
13:58 21.74 21.74 21.74 21.74 0.1K
13:59 21.74 21.74 21.74 21.74 0.0K
14:00 21.77 21.77 21.77 21.77 0.5K
14:01 21.77 21.79 21.77 21.79 2.2K
14:02 21.79 21.79 21.79 21.79 0.5K
14:03 21.79 21.79 21.76 21.76 0.1K
14:04 21.76 21.76 21.71 21.71 2.8K
14:05 21.71 21.71 21.71 21.71 0.0K
14:06 21.72 21.72 21.63 21.66 18.8K
14:07 21.66 21.66 21.66 21.66 1.7K
14:08 21.66 21.67 21.66 21.67 1.5K
14:09 21.67 21.67 21.67 21.67 0.7K
14:10 21.67 21.67 21.67 21.67 0.0K
14:11 21.67 21.67 21.67 21.67 0.6K
14:12 21.67 21.69 21.67 21.69 0.4K
14:13 21.67 21.75 21.67 21.75 2.8K
14:14 21.75 21.75 21.71 21.72 2.0K
14:15 21.72 21.72 21.72 21.72 0.2K
14:16 21.72 21.72 21.66 21.66 1.3K
14:17 21.66 21.69 21.66 21.69 0.2K
14:18 21.64 21.65 21.61 21.61 1.8K
14:19 21.61 21.68 21.61 21.68 0.8K
14:20 21.68 21.70 21.65 21.70 3.7K
14:21 21.70 21.70 21.70 21.70 0.3K
14:22 21.70 21.70 21.70 21.70 0.8K
14:23 21.70 21.70 21.70 21.70 0.5K
14:24 21.70 21.70 21.70 21.70 0.1K
14:25 21.70 21.70 21.67 21.70 1.1K
14:26 21.70 21.70 21.70 21.70 0.2K
14:27 21.70 21.71 21.70 21.71 0.7K
14:28 21.71 21.71 21.71 21.71 0.0K
14:29 21.67 21.67 21.65 21.65 0.4K
14:30 21.65 21.65 21.65 21.65 0.0K
14:31 21.65 21.68 21.65 21.68 1.2K
14:32 21.65 21.65 21.65 21.65 0.3K
14:33 21.65 21.70 21.65 21.68 0.3K
14:34 21.68 21.68 21.68 21.68 0.2K
14:35 21.68 21.68 21.68 21.68 0.3K
14:36 21.68 21.68 21.68 21.68 0.4K
14:37 21.66 21.68 21.66 21.68 2.2K
14:38 21.65 21.65 21.61 21.61 2.3K
14:39 21.61 21.61 21.61 21.61 0.2K
14:40 21.61 21.65 21.61 21.65 0.4K
14:41 21.65 21.65 21.64 21.64 0.4K
14:42 21.64 21.64 21.64 21.64 0.8K
14:43 21.58 21.58 21.58 21.58 0.3K
14:44 21.58 21.58 21.58 21.58 0.2K
14:45 21.58 21.61 21.58 21.58 1.5K
14:46 21.58 21.58 21.58 21.58 11.1K
14:47 21.58 21.58 21.58 21.58 0.4K
14:48 21.58 21.58 21.58 21.58 0.5K
14:49 21.58 21.58 21.58 21.58 0.2K
14:50 21.58 21.58 21.57 21.57 0.6K
14:51 21.58 21.58 21.57 21.57 0.4K
14:52 21.57 21.57 21.54 21.57 4.3K
14:53 21.57 21.57 21.57 21.57 0.1K
14:54 21.57 21.57 21.53 21.57 2.1K
14:55 21.57 21.57 21.57 21.57 0.9K
14:56 21.57 21.57 21.56 21.56 0.4K
14:57 21.54 21.62 21.54 21.62 8.4K
14:58 21.62 21.63 21.62 21.63 1.2K
14:59 21.63 21.63 21.60 21.60 1.5K
15:00 21.61 21.66 21.61 21.66 5.3K
15:01 21.66 21.66 21.66 21.66 1.5K
15:02 21.71 21.72 21.71 21.72 0.8K
15:03 21.70 21.71 21.70 21.71 2.5K
15:04 21.71 21.73 21.70 21.70 1.7K
15:05 21.70 21.72 21.70 21.72 0.7K
15:06 21.72 21.73 21.72 21.73 0.2K
15:07 21.73 21.73 21.73 21.73 0.3K
15:08 21.73 21.73 21.73 21.73 0.2K
15:09 21.73 21.75 21.73 21.75 0.5K
15:10 21.75 21.75 21.75 21.75 0.8K
15:11 21.75 21.75 21.73 21.73 1.1K
15:12 21.75 21.75 21.71 21.71 1.9K
15:13 21.71 21.71 21.71 21.71 0.2K
15:14 21.73 21.73 21.70 21.72 1.3K
15:15 21.72 21.72 21.65 21.65 2.9K
15:16 21.65 21.66 21.65 21.66 0.2K
15:17 21.66 21.66 21.60 21.65 1.0K
15:18 21.60 21.60 21.58 21.58 0.8K
15:19 21.58 21.58 21.58 21.58 0.0K
15:20 21.54 21.54 21.49 21.49 9.5K
15:21 21.52 21.59 21.52 21.59 0.8K
15:22 21.59 21.59 21.59 21.59 0.4K
15:23 21.50 21.50 21.50 21.50 0.4K
15:24 21.55 21.55 21.54 21.55 0.5K
15:25 21.55 21.55 21.51 21.53 1.2K
15:26 21.53 21.53 21.49 21.49 4.9K
15:27 21.52 21.53 21.52 21.53 1.0K
15:28 21.54 21.54 21.54 21.54 1.6K
15:29 21.54 21.54 21.53 21.53 3.7K
15:30 21.54 21.54 21.50 21.50 3.1K
15:31 21.50 21.55 21.50 21.55 0.5K
15:32 21.51 21.51 21.51 21.51 0.9K
15:33 21.51 21.51 21.46 21.47 1.9K
15:34 21.45 21.53 21.45 21.53 2.2K
15:35 21.56 21.56 21.53 21.53 0.8K
15:36 21.49 21.53 21.49 21.53 0.6K
15:37 21.53 21.53 21.52 21.53 1.0K
15:38 21.53 21.53 21.52 21.53 3.3K
15:39 21.53 21.55 21.51 21.55 5.6K
15:40 21.60 21.60 21.55 21.59 3.4K
15:41 21.55 21.55 21.55 21.55 0.1K
15:42 21.52 21.58 21.52 21.58 1.7K
15:43 21.58 21.58 21.45 21.45 4.6K
15:44 21.45 21.45 21.45 21.45 0.2K
15:45 21.47 21.50 21.44 21.45 3.1K
15:46 21.45 21.46 21.43 21.43 0.8K
15:47 21.46 21.46 21.44 21.44 3.2K
15:48 21.41 21.44 21.39 21.44 7.8K
15:49 21.44 21.44 21.40 21.44 0.9K
15:50 21.44 21.44 21.44 21.44 3.1K
15:51 21.44 21.44 21.43 21.43 1.5K
15:52 21.43 21.43 21.41 21.43 3.4K
15:53 21.43 21.55 21.43 21.52 6.8K
15:54 21.52 21.52 21.52 21.52 0.6K
15:55 21.52 21.52 21.52 21.52 3.6K
15:56 21.51 21.51 21.48 21.48 20.2K
15:57 21.47 21.47 21.45 21.45 10.3K
15:58 21.45 21.46 21.45 21.45 13.8K
15:59 21.46 21.49 21.45 21.46 10.8K
16:00 21.46 22.40 21.28 21.47 44.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available