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 22.00 22.33 22.00 22.33 6.1K
09:31 21.85 21.85 21.85 21.85 2.1K
09:34 21.88 21.88 21.65 21.65 3.5K
09:35 21.39 21.49 21.39 21.49 11.7K
09:36 21.23 21.24 21.23 21.24 1.1K
09:37 21.41 21.59 21.23 21.59 1.8K
09:42 21.41 21.41 21.41 21.41 2.4K
09:43 21.41 21.41 21.41 21.41 0.7K
09:44 21.41 21.41 21.41 21.41 0.1K
09:45 21.27 21.41 21.27 21.41 0.7K
09:46 21.28 21.41 21.28 21.41 2.4K
09:47 21.45 21.45 21.40 21.40 1.5K
09:49 21.39 21.39 21.39 21.39 0.2K
09:50 21.39 21.39 21.39 21.39 0.7K
09:51 21.43 21.43 21.43 21.43 0.5K
09:53 21.39 21.39 21.39 21.39 1.0K
09:55 21.42 21.42 21.42 21.42 0.2K
09:56 21.53 21.53 21.53 21.53 2.8K
09:57 21.52 21.52 21.52 21.52 1.9K
09:58 21.50 21.54 21.50 21.54 2.6K
09:59 21.64 21.64 21.64 21.64 0.3K
10:00 21.70 21.70 21.70 21.70 5.1K
10:01 21.79 21.79 21.79 21.79 0.1K
10:02 21.97 21.97 21.94 21.96 1.1K
10:03 21.96 21.96 21.74 21.74 4.0K
10:05 21.83 21.91 21.83 21.91 1.9K
10:06 21.74 21.74 21.74 21.74 0.7K
10:07 21.75 21.75 21.72 21.72 0.8K
10:08 21.70 21.72 21.70 21.72 0.4K
10:10 21.67 21.75 21.67 21.75 3.6K
10:12 21.89 21.89 21.89 21.89 1.5K
10:13 21.81 21.81 21.81 21.81 0.7K
10:14 21.81 21.81 21.81 21.81 1.3K
10:15 21.81 21.81 21.81 21.81 2.5K
10:18 21.86 21.86 21.86 21.86 0.5K
10:19 21.82 21.82 21.82 21.82 0.2K
10:20 21.82 21.82 21.81 21.81 0.7K
10:22 21.74 21.74 21.74 21.74 0.4K
10:23 21.78 21.79 21.78 21.79 2.1K
10:24 21.73 21.73 21.72 21.72 4.9K
10:25 21.75 21.75 21.75 21.75 0.4K
10:27 21.71 21.83 21.71 21.77 1.4K
10:28 21.83 21.83 21.83 21.83 0.3K
10:29 21.76 21.77 21.76 21.77 1.8K
10:30 21.73 21.74 21.65 21.65 3.0K
10:31 21.71 21.71 21.62 21.62 5.7K
10:32 21.68 21.72 21.68 21.72 1.3K
10:33 21.72 21.72 21.62 21.67 1.1K
10:34 21.60 21.60 21.60 21.60 1.1K
10:35 21.69 21.69 21.62 21.62 1.1K
10:36 21.66 21.66 21.60 21.60 0.8K
10:37 21.65 21.65 21.64 21.64 1.6K
10:38 21.58 21.60 21.55 21.55 2.5K
10:39 21.60 21.62 21.59 21.59 0.6K
10:40 21.61 21.61 21.49 21.49 4.8K
10:41 21.48 21.53 21.48 21.53 0.5K
10:42 21.54 21.54 21.53 21.53 0.4K
10:43 21.54 21.54 21.46 21.52 1.1K
10:44 21.54 21.54 21.48 21.48 2.3K
10:45 21.52 21.53 21.48 21.48 1.3K
10:46 21.48 21.48 21.48 21.48 2.0K
10:47 21.48 21.48 21.48 21.48 1.3K
10:48 21.53 21.53 21.53 21.53 0.9K
10:49 21.48 21.54 21.48 21.50 2.5K
10:50 21.49 21.49 21.49 21.49 0.2K
10:51 21.45 21.45 21.45 21.45 0.8K
10:52 21.47 21.47 21.47 21.47 0.8K
10:53 21.47 21.47 21.47 21.47 0.6K
10:54 21.47 21.47 21.45 21.45 0.6K
10:55 21.41 21.41 21.40 21.40 3.0K
10:56 21.40 21.40 21.40 21.40 0.5K
10:57 21.40 21.40 21.40 21.40 0.6K
10:58 21.40 21.45 21.40 21.45 0.2K
10:59 21.45 21.45 21.45 21.45 0.3K
11:00 21.44 21.44 21.37 21.37 2.4K
11:01 21.43 21.43 21.43 21.43 0.4K
11:03 21.34 21.34 21.34 21.34 0.5K
11:06 21.33 21.33 21.33 21.33 0.1K
11:07 21.43 21.43 21.43 21.43 0.2K
11:08 21.33 21.33 21.33 21.33 0.2K
11:09 21.39 21.39 21.39 21.39 0.8K
11:10 21.38 21.38 21.38 21.38 1.8K
11:11 21.33 21.38 21.33 21.38 0.7K
11:12 21.38 21.38 21.38 21.38 0.6K
11:14 21.38 21.39 21.38 21.38 0.7K
11:15 21.36 21.36 21.36 21.36 1.1K
11:16 21.38 21.38 21.38 21.38 0.4K
11:17 21.38 21.38 21.36 21.36 4.1K
11:18 21.36 21.36 21.36 21.36 0.5K
11:19 21.38 21.38 21.38 21.38 1.0K
11:20 21.38 21.38 21.38 21.38 0.2K
11:21 21.38 21.38 21.38 21.38 1.4K
11:22 21.37 21.37 21.37 21.37 0.2K
11:24 21.37 21.37 21.37 21.37 1.2K
11:25 21.24 21.24 21.24 21.24 4.8K
11:26 21.26 21.26 21.20 21.20 1.3K
11:27 21.20 21.20 21.20 21.20 0.2K
11:28 21.17 21.17 21.17 21.17 0.1K
11:30 21.16 21.21 21.16 21.20 4.2K
11:35 21.18 21.27 21.18 21.27 1.0K
11:38 21.25 21.25 21.25 21.25 0.2K
11:39 21.25 21.25 21.25 21.25 1.2K
11:40 21.26 21.26 21.26 21.26 0.3K
11:41 21.28 21.30 21.28 21.30 1.3K
11:42 21.28 21.29 21.25 21.25 2.2K
11:43 21.25 21.25 21.25 21.25 0.3K
11:47 21.26 21.26 21.24 21.24 3.1K
11:48 21.26 21.26 21.26 21.26 0.4K
11:49 21.21 21.21 21.21 21.21 2.0K
11:50 21.21 21.21 21.21 21.21 0.2K
11:51 21.21 21.21 21.15 21.15 2.2K
11:52 21.15 21.15 21.15 21.15 0.2K
11:53 21.15 21.18 21.15 21.18 1.3K
11:56 21.14 21.14 21.14 21.14 0.1K
11:57 21.14 21.14 21.14 21.14 1.2K
11:58 21.10 21.13 21.10 21.13 4.0K
11:59 21.09 21.09 21.05 21.09 0.4K
12:00 21.09 21.09 21.09 21.09 0.2K
12:01 21.07 21.07 21.07 21.07 0.3K
12:02 21.05 21.12 21.04 21.12 3.3K
12:04 21.12 21.12 21.12 21.12 0.2K
12:06 21.10 21.16 21.10 21.16 2.7K
12:14 21.16 21.16 21.16 21.16 0.2K
12:16 21.15 21.15 21.09 21.09 2.8K
12:18 21.09 21.09 21.09 21.09 0.3K
12:19 21.14 21.14 21.10 21.10 1.0K
12:20 21.10 21.10 21.10 21.10 1.8K
12:28 21.15 21.15 21.15 21.15 0.6K
12:34 21.16 21.16 21.16 21.16 0.5K
12:35 21.13 21.13 21.12 21.12 0.3K
12:36 21.16 21.16 21.16 21.16 0.5K
12:39 21.15 21.19 21.15 21.19 3.7K
12:40 21.20 21.20 21.20 21.20 0.6K
12:41 21.25 21.25 21.25 21.25 0.1K
12:42 21.29 21.29 21.29 21.29 0.6K
12:43 21.27 21.27 21.27 21.27 0.5K
12:45 21.24 21.24 21.24 21.24 0.1K
12:47 21.25 21.25 21.23 21.23 4.2K
12:48 21.25 21.25 21.22 21.22 2.1K
12:49 21.19 21.19 21.19 21.19 0.5K
12:50 21.19 21.19 21.19 21.19 0.4K
12:52 21.16 21.18 21.16 21.18 0.8K
12:53 21.21 21.21 21.19 21.19 1.0K
12:54 21.19 21.19 21.19 21.19 0.2K
12:56 21.22 21.22 21.22 21.22 1.0K
12:57 21.25 21.25 21.25 21.25 0.1K
12:59 21.25 21.25 21.25 21.25 0.1K
13:00 21.24 21.24 21.22 21.22 1.6K
13:01 21.26 21.26 21.26 21.26 0.7K
13:06 21.22 21.22 21.22 21.22 0.1K
13:08 21.22 21.22 21.22 21.22 0.1K
13:09 21.21 21.21 21.21 21.21 1.8K
13:10 21.21 21.21 21.21 21.21 0.3K
13:11 21.24 21.26 21.24 21.26 2.3K
13:12 21.24 21.24 21.24 21.24 0.7K
13:16 21.24 21.24 21.24 21.24 0.1K
13:17 21.23 21.27 21.23 21.27 4.5K
13:19 21.32 21.32 21.32 21.32 0.8K
13:22 21.31 21.31 21.31 21.31 0.4K
13:25 21.35 21.35 21.35 21.35 2.1K
13:28 21.33 21.33 21.29 21.29 2.1K
13:30 21.32 21.32 21.32 21.32 2.0K
13:33 21.33 21.36 21.33 21.35 2.4K
13:34 21.31 21.31 21.31 21.31 1.2K
13:35 21.36 21.36 21.36 21.36 0.3K
13:36 21.31 21.31 21.31 21.31 0.3K
13:38 21.31 21.31 21.31 21.31 0.1K
13:40 21.31 21.31 21.31 21.31 0.2K
13:41 21.31 21.31 21.31 21.31 0.1K
13:42 21.36 21.36 21.36 21.36 1.4K
13:43 21.34 21.34 21.34 21.34 0.7K
13:45 21.37 21.42 21.37 21.42 1.1K
13:46 21.45 21.45 21.45 21.45 0.3K
13:47 21.44 21.44 21.44 21.44 0.2K
13:48 21.40 21.40 21.40 21.40 1.3K
13:57 21.42 21.42 21.42 21.42 0.2K
13:59 21.42 21.42 21.42 21.42 1.0K
14:00 21.42 21.42 21.42 21.42 0.4K
14:01 21.47 21.47 21.47 21.47 0.8K
14:02 21.47 21.47 21.47 21.47 1.0K
14:03 21.44 21.44 21.44 21.44 1.0K
14:04 21.43 21.43 21.43 21.43 0.4K
14:09 21.44 21.49 21.44 21.49 0.6K
14:10 21.49 21.53 21.49 21.50 2.9K
14:11 21.47 21.51 21.47 21.51 1.3K
14:15 21.51 21.51 21.51 21.51 0.2K
14:16 21.50 21.50 21.50 21.50 0.1K
14:17 21.51 21.51 21.51 21.51 0.3K
14:18 21.51 21.51 21.51 21.51 0.2K
14:22 21.52 21.55 21.52 21.55 0.7K
14:24 21.50 21.50 21.50 21.50 0.1K
14:25 21.49 21.49 21.49 21.49 0.3K
14:27 21.52 21.52 21.52 21.52 0.4K
14:28 21.52 21.52 21.52 21.52 0.2K
14:29 21.51 21.51 21.51 21.51 0.3K
14:30 21.55 21.55 21.51 21.51 0.2K
14:31 21.49 21.49 21.49 21.49 0.4K
14:32 21.50 21.50 21.50 21.50 0.4K
14:34 21.50 21.50 21.50 21.50 0.4K
14:35 21.49 21.49 21.49 21.49 0.1K
14:36 21.50 21.50 21.50 21.50 3.6K
14:37 21.50 21.50 21.50 21.50 0.2K
14:39 21.51 21.51 21.51 21.51 0.6K
14:42 21.50 21.50 21.48 21.48 1.3K
14:43 21.48 21.48 21.48 21.48 0.3K
14:44 21.44 21.44 21.37 21.37 1.3K
14:45 21.41 21.41 21.41 21.41 0.2K
14:47 21.43 21.43 21.43 21.43 0.5K
14:52 21.45 21.45 21.45 21.45 0.3K
14:54 21.41 21.41 21.41 21.41 0.2K
14:55 21.41 21.41 21.41 21.41 0.2K
14:56 21.41 21.41 21.30 21.31 4.1K
14:57 21.30 21.30 21.30 21.30 0.1K
14:58 21.30 21.30 21.30 21.30 0.6K
15:00 21.31 21.34 21.31 21.34 1.1K
15:01 21.33 21.33 21.30 21.30 0.2K
15:02 21.33 21.46 21.33 21.46 6.8K
15:03 21.50 21.53 21.50 21.51 2.3K
15:04 21.53 21.55 21.53 21.55 0.8K
15:05 21.55 21.55 21.55 21.55 1.0K
15:06 21.60 21.60 21.60 21.60 0.4K
15:07 21.61 21.61 21.60 21.60 0.9K
15:08 21.60 21.60 21.59 21.59 0.6K
15:09 21.60 21.60 21.60 21.60 2.1K
15:10 21.62 21.62 21.62 21.62 1.5K
15:11 21.61 21.61 21.60 21.60 0.3K
15:12 21.61 21.61 21.61 21.61 3.7K
15:14 21.57 21.62 21.57 21.62 0.9K
15:15 21.63 21.63 21.63 21.63 0.8K
15:16 21.62 21.66 21.62 21.66 1.8K
15:17 21.66 21.76 21.66 21.75 9.8K
15:18 21.81 21.81 21.81 21.81 0.2K
15:19 21.78 21.79 21.78 21.79 1.7K
15:20 21.76 21.76 21.76 21.76 1.6K
15:21 21.76 21.78 21.76 21.78 0.5K
15:22 21.76 21.76 21.72 21.72 1.7K
15:23 21.72 21.74 21.72 21.73 4.2K
15:25 21.72 21.72 21.72 21.72 3.3K
15:27 21.78 21.78 21.78 21.78 2.2K
15:28 21.74 21.75 21.74 21.74 2.2K
15:29 21.76 21.90 21.76 21.85 7.8K
15:30 21.91 21.91 21.91 21.91 1.3K
15:31 21.92 21.92 21.89 21.89 1.4K
15:32 21.96 21.96 21.88 21.95 3.8K
15:33 21.94 21.94 21.94 21.94 3.9K
15:34 21.96 21.96 21.94 21.94 0.9K
15:35 21.93 21.93 21.86 21.86 4.8K
15:36 21.85 21.85 21.83 21.84 4.8K
15:37 21.85 21.88 21.82 21.82 11.7K
15:38 21.81 21.81 21.81 21.81 0.5K
15:39 21.81 21.81 21.77 21.77 4.5K
15:40 21.74 21.74 21.70 21.70 2.1K
15:41 21.65 21.74 21.65 21.71 9.1K
15:42 21.71 21.71 21.71 21.71 0.5K
15:43 21.72 21.74 21.66 21.66 7.9K
15:44 21.63 21.69 21.63 21.69 2.2K
15:45 21.65 21.65 21.65 21.65 2.1K
15:46 21.64 21.66 21.55 21.55 5.7K
15:47 21.59 21.63 21.57 21.63 3.2K
15:48 21.58 21.63 21.58 21.62 5.2K
15:49 21.63 21.63 21.59 21.61 7.5K
15:50 21.63 21.66 21.63 21.66 5.7K
15:51 21.67 21.76 21.67 21.76 13.6K
15:52 21.76 21.82 21.76 21.82 10.5K
15:53 21.83 21.89 21.80 21.84 18.7K
15:54 21.85 21.91 21.79 21.79 14.8K
15:55 21.89 21.89 21.80 21.83 14.0K
15:56 21.83 21.89 21.83 21.84 16.3K
15:57 21.82 21.83 21.71 21.71 19.5K
15:58 21.71 21.74 21.67 21.67 18.3K
15:59 21.71 21.79 21.68 21.73 212.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available