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
09:30 21.07 21.09 21.06 21.09 6.6K
09:31 21.06 21.06 21.04 21.04 0.8K
09:35 21.08 21.08 21.08 21.08 2.2K
09:38 20.93 20.95 20.80 20.95 4.1K
09:39 21.08 21.08 21.08 21.08 0.8K
09:40 21.00 21.00 20.93 20.93 2.4K
09:42 20.92 20.94 20.82 20.82 1.3K
09:43 21.05 21.05 21.05 21.05 0.9K
09:44 21.02 21.14 21.00 21.00 0.8K
09:45 21.06 21.06 21.02 21.02 2.9K
09:46 21.07 21.08 21.07 21.08 1.5K
09:47 21.08 21.08 21.08 21.08 0.3K
09:48 21.00 21.05 20.95 21.05 1.4K
09:49 20.98 21.00 20.97 20.97 3.4K
09:51 21.02 21.02 20.99 20.99 1.8K
09:52 20.99 20.99 20.97 20.97 1.2K
09:53 20.99 21.03 20.99 21.00 6.0K
09:56 20.97 21.03 20.97 21.03 0.5K
09:57 21.03 21.05 21.03 21.04 1.9K
09:58 20.96 20.96 20.94 20.94 2.6K
09:59 21.02 21.02 21.02 21.02 0.5K
10:00 20.93 20.98 20.92 20.92 1.8K
10:01 20.82 20.82 20.82 20.82 1.9K
10:02 20.76 20.76 20.76 20.76 0.4K
10:03 20.71 20.71 20.71 20.71 0.5K
10:04 20.71 20.83 20.71 20.83 0.6K
10:05 20.78 20.78 20.78 20.78 0.2K
10:06 20.83 20.86 20.77 20.83 1.9K
10:07 20.83 20.83 20.77 20.83 3.0K
10:08 20.83 20.91 20.79 20.91 3.7K
10:09 20.92 20.95 20.91 20.91 6.2K
10:10 20.91 20.91 20.91 20.91 3.8K
10:12 20.95 20.95 20.95 20.95 0.4K
10:13 20.95 20.95 20.91 20.95 0.7K
10:14 20.91 20.95 20.91 20.91 0.3K
10:15 20.95 20.97 20.95 20.97 2.4K
10:16 20.95 20.95 20.94 20.94 2.1K
10:17 20.94 20.94 20.88 20.92 29.2K
10:18 20.93 20.93 20.87 20.93 3.7K
10:19 20.97 20.97 20.97 20.97 4.7K
10:20 21.04 21.10 20.94 21.10 4.1K
10:21 21.13 21.13 21.11 21.11 3.6K
10:23 21.13 21.13 21.13 21.13 1.5K
10:25 21.15 21.15 21.15 21.15 0.6K
10:26 21.22 21.22 21.22 21.22 3.1K
10:27 21.25 21.25 21.19 21.19 0.9K
10:28 21.15 21.15 21.10 21.10 2.1K
10:30 21.15 21.15 21.15 21.15 2.4K
10:32 21.17 21.20 21.15 21.15 0.4K
10:33 21.15 21.15 21.15 21.15 0.5K
10:35 21.24 21.24 21.20 21.20 5.2K
10:36 21.21 21.21 21.21 21.21 6.4K
10:38 21.27 21.27 21.21 21.21 1.2K
10:41 21.29 21.29 21.29 21.29 4.2K
10:42 21.26 21.26 21.26 21.26 0.3K
10:43 21.27 21.27 21.27 21.27 2.5K
10:44 21.27 21.27 21.27 21.27 0.1K
10:45 21.25 21.25 21.25 21.25 1.2K
10:47 21.28 21.28 21.28 21.28 0.7K
10:49 21.22 21.28 21.22 21.28 0.6K
10:52 21.28 21.28 21.28 21.28 0.7K
10:53 21.32 21.32 21.32 21.32 1.5K
10:54 21.30 21.30 21.30 21.30 0.8K
10:55 21.31 21.31 21.31 21.31 0.5K
10:56 21.34 21.34 21.34 21.34 0.2K
10:57 21.38 21.38 21.32 21.32 0.8K
10:58 21.37 21.49 21.37 21.47 14.8K
11:01 21.45 21.45 21.45 21.45 0.6K
11:02 21.49 21.49 21.40 21.40 30.7K
11:03 21.45 21.45 21.38 21.38 3.1K
11:05 21.40 21.40 21.38 21.38 0.9K
11:06 21.38 21.38 21.38 21.38 0.1K
11:07 21.39 21.39 21.34 21.34 5.6K
11:08 21.35 21.35 21.35 21.35 1.6K
11:11 21.40 21.40 21.40 21.40 0.2K
11:13 21.37 21.37 21.33 21.37 1.2K
11:14 21.33 21.33 21.33 21.33 1.5K
11:15 21.41 21.41 21.39 21.39 8.5K
11:16 21.38 21.50 21.38 21.50 2.8K
11:17 21.44 21.44 21.35 21.35 1.3K
11:18 21.41 21.41 21.36 21.36 3.3K
11:19 21.36 21.36 21.36 21.36 0.8K
11:20 21.36 21.36 21.33 21.33 1.5K
11:21 21.34 21.34 21.34 21.34 0.5K
11:22 21.33 21.33 21.33 21.33 0.2K
11:23 21.38 21.38 21.38 21.38 1.5K
11:24 21.41 21.42 21.41 21.42 2.5K
11:25 21.41 21.44 21.41 21.44 2.8K
11:26 21.44 21.44 21.44 21.44 1.0K
11:27 21.44 21.44 21.44 21.44 0.5K
11:28 21.42 21.42 21.42 21.42 1.3K
11:30 21.45 21.45 21.42 21.42 0.3K
11:31 21.45 21.45 21.45 21.45 1.8K
11:32 21.39 21.39 21.39 21.39 0.5K
11:33 21.34 21.34 21.34 21.34 0.4K
11:34 21.34 21.34 21.34 21.34 0.9K
11:37 21.38 21.40 21.37 21.40 10.5K
11:38 21.42 21.43 21.37 21.43 1.9K
11:41 21.35 21.35 21.35 21.35 2.9K
11:47 21.35 21.35 21.35 21.35 0.5K
11:48 21.35 21.38 21.35 21.38 0.7K
11:51 21.35 21.35 21.35 21.35 0.7K
11:53 21.41 21.41 21.41 21.41 0.1K
11:55 21.40 21.40 21.35 21.35 0.9K
11:56 21.35 21.35 21.35 21.35 2.2K
11:58 21.31 21.33 21.31 21.33 0.9K
11:59 21.33 21.33 21.33 21.33 0.9K
12:00 21.31 21.36 21.31 21.36 3.6K
12:05 21.41 21.41 21.41 21.41 0.9K
12:07 21.40 21.40 21.40 21.40 1.1K
12:08 21.42 21.42 21.42 21.42 0.4K
12:10 21.46 21.46 21.36 21.36 0.9K
12:16 21.39 21.39 21.36 21.36 0.3K
12:17 21.36 21.36 21.35 21.35 0.4K
12:18 21.35 21.35 21.35 21.35 0.3K
12:20 21.35 21.35 21.35 21.35 0.5K
12:21 21.35 21.35 21.35 21.35 0.1K
12:22 21.34 21.35 21.34 21.35 0.3K
12:23 21.35 21.35 21.35 21.35 1.2K
12:26 21.33 21.33 21.33 21.33 1.4K
12:27 21.35 21.35 21.35 21.35 1.1K
12:28 21.37 21.39 21.37 21.39 1.1K
12:29 21.40 21.42 21.40 21.42 1.1K
12:30 21.41 21.41 21.41 21.41 0.4K
12:32 21.41 21.41 21.41 21.41 0.3K
12:34 21.45 21.45 21.45 21.45 0.7K
12:36 21.49 21.49 21.49 21.49 1.0K
12:37 21.50 21.50 21.50 21.50 0.2K
12:38 21.50 21.50 21.50 21.50 0.7K
12:41 21.56 21.61 21.56 21.61 0.4K
12:42 21.61 21.61 21.61 21.61 0.5K
12:46 21.61 21.61 21.61 21.61 1.2K
12:47 21.67 21.67 21.67 21.67 0.6K
12:50 21.65 21.65 21.59 21.59 2.9K
12:51 21.51 21.51 21.50 21.50 0.5K
12:52 21.51 21.51 21.47 21.47 0.3K
12:53 21.46 21.46 21.46 21.46 1.1K
12:58 21.53 21.53 21.53 21.53 1.4K
12:59 21.57 21.60 21.57 21.60 0.6K
13:00 21.56 21.56 21.56 21.56 0.9K
13:01 21.55 21.55 21.55 21.55 0.8K
13:02 21.56 21.56 21.56 21.56 1.1K
13:04 21.56 21.56 21.56 21.56 0.5K
13:05 21.60 21.67 21.60 21.67 2.0K
13:06 21.62 21.62 21.62 21.62 0.5K
13:07 21.64 21.67 21.64 21.67 3.6K
13:17 21.61 21.67 21.61 21.67 5.9K
13:18 21.67 21.67 21.67 21.67 1.3K
13:21 21.67 21.67 21.67 21.67 1.4K
13:25 21.65 21.65 21.65 21.65 0.3K
13:26 21.58 21.58 21.58 21.58 4.6K
13:27 21.55 21.55 21.55 21.55 0.2K
13:28 21.55 21.55 21.50 21.50 1.7K
13:31 21.41 21.41 21.41 21.41 0.7K
13:33 21.37 21.37 21.37 21.37 0.4K
13:34 21.31 21.31 21.31 21.31 1.3K
13:35 21.30 21.30 21.30 21.30 0.2K
13:40 21.29 21.29 21.26 21.26 1.9K
13:43 21.18 21.25 21.18 21.18 2.2K
13:44 21.12 21.12 21.12 21.12 0.2K
13:45 21.16 21.20 21.16 21.20 1.0K
13:46 21.20 21.21 21.20 21.21 2.6K
13:48 21.28 21.28 21.28 21.28 0.8K
13:49 21.31 21.31 21.29 21.29 0.7K
13:50 21.24 21.24 21.24 21.24 1.1K
13:54 21.23 21.23 21.22 21.22 0.9K
13:55 21.27 21.27 21.19 21.19 1.0K
13:56 21.30 21.30 21.30 21.30 0.3K
13:57 21.35 21.35 21.32 21.32 1.4K
13:59 21.36 21.36 21.36 21.36 0.1K
14:00 21.37 21.52 21.37 21.43 2.7K
14:04 21.32 21.32 21.32 21.32 0.3K
14:05 21.38 21.38 21.29 21.29 1.1K
14:07 21.33 21.33 21.33 21.33 0.7K
14:09 21.31 21.31 21.31 21.31 0.6K
14:10 21.30 21.30 21.30 21.30 0.8K
14:22 21.32 21.32 21.32 21.32 0.5K
14:24 21.31 21.36 21.31 21.36 3.1K
14:25 21.36 21.36 21.33 21.33 3.1K
14:26 21.34 21.34 21.34 21.34 0.3K
14:27 21.34 21.34 21.34 21.34 3.5K
14:32 21.34 21.34 21.32 21.32 0.6K
14:33 21.31 21.31 21.31 21.31 0.5K
14:34 21.33 21.33 21.33 21.33 0.1K
14:35 21.35 21.35 21.31 21.31 3.0K
14:37 21.31 21.31 21.31 21.31 0.2K
14:38 21.37 21.37 21.37 21.37 2.6K
14:41 21.36 21.36 21.36 21.36 0.6K
14:44 21.34 21.34 21.34 21.34 0.4K
14:45 21.36 21.36 21.32 21.32 1.8K
14:47 21.35 21.35 21.35 21.35 0.4K
14:48 21.35 21.35 21.35 21.35 3.5K
14:50 21.35 21.35 21.35 21.35 0.9K
14:51 21.34 21.34 21.34 21.34 0.5K
14:52 21.34 21.37 21.34 21.37 5.3K
14:53 21.38 21.40 21.38 21.39 4.0K
14:54 21.41 21.41 21.41 21.41 1.0K
14:56 21.41 21.41 21.40 21.41 1.6K
14:57 21.41 21.41 21.41 21.41 3.3K
14:58 21.40 21.40 21.40 21.40 0.2K
14:59 21.38 21.38 21.38 21.38 1.2K
15:00 21.40 21.40 21.40 21.40 0.5K
15:03 21.39 21.39 21.39 21.39 0.2K
15:04 21.46 21.46 21.46 21.46 2.2K
15:05 21.52 21.53 21.52 21.53 0.4K
15:06 21.53 21.53 21.50 21.50 1.3K
15:11 21.48 21.48 21.48 21.48 0.2K
15:12 21.45 21.45 21.45 21.45 0.5K
15:13 21.50 21.50 21.50 21.50 0.9K
15:14 21.52 21.52 21.52 21.52 0.6K
15:16 21.53 21.53 21.53 21.53 1.5K
15:19 21.60 21.60 21.56 21.56 0.9K
15:20 21.57 21.57 21.57 21.57 0.3K
15:21 21.54 21.57 21.54 21.57 1.0K
15:22 21.57 21.57 21.57 21.57 0.5K
15:23 21.57 21.57 21.53 21.53 3.1K
15:25 21.52 21.52 21.52 21.52 0.6K
15:27 21.51 21.51 21.50 21.50 2.0K
15:28 21.49 21.49 21.49 21.49 2.7K
15:30 21.48 21.48 21.48 21.48 0.5K
15:31 21.48 21.48 21.44 21.44 1.0K
15:32 21.47 21.47 21.47 21.47 2.8K
15:33 21.48 21.48 21.47 21.47 1.2K
15:35 21.43 21.47 21.43 21.47 2.6K
15:36 21.50 21.50 21.45 21.47 3.2K
15:37 21.46 21.46 21.46 21.46 0.5K
15:39 21.48 21.48 21.48 21.48 1.4K
15:41 21.50 21.50 21.50 21.50 1.4K
15:42 21.54 21.54 21.50 21.50 1.8K
15:43 21.52 21.53 21.52 21.53 1.0K
15:44 21.57 21.57 21.57 21.57 0.3K
15:45 21.55 21.56 21.48 21.48 4.7K
15:46 21.47 21.47 21.46 21.46 1.1K
15:47 21.46 21.50 21.46 21.50 19.5K
15:48 21.49 21.50 21.46 21.50 1.5K
15:49 21.51 21.51 21.43 21.46 25.6K
15:50 21.48 21.60 21.48 21.60 6.4K
15:51 21.64 21.78 21.61 21.74 9.8K
15:52 21.74 21.77 21.74 21.75 4.1K
15:53 21.74 21.74 21.71 21.71 7.7K
15:54 21.75 21.75 21.69 21.71 8.6K
15:55 21.72 21.72 21.63 21.64 12.7K
15:56 21.64 21.64 21.58 21.61 8.7K
15:57 21.63 21.66 21.60 21.64 11.8K
15:58 21.58 21.64 21.56 21.62 24.0K
15:59 21.62 21.68 21.60 21.62 67.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available