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 22.42 22.42 22.27 22.27 13.8K
09:31 22.37 22.37 22.30 22.30 0.7K
09:32 22.36 22.36 22.02 22.02 7.8K
09:33 21.85 21.91 21.85 21.91 1.7K
09:34 21.86 21.86 21.75 21.75 3.0K
09:35 21.73 21.87 21.73 21.87 6.5K
09:36 21.87 21.87 21.86 21.86 1.4K
09:37 21.85 21.85 21.77 21.77 0.9K
09:38 21.85 21.85 21.77 21.80 3.2K
09:41 21.74 21.74 21.68 21.68 1.7K
09:44 21.68 21.68 21.68 21.68 1.0K
09:46 21.76 21.76 21.76 21.76 0.6K
09:47 21.75 21.75 21.75 21.75 0.3K
09:48 21.82 21.82 21.82 21.82 0.8K
09:49 21.79 21.79 21.76 21.76 1.4K
09:51 21.73 21.73 21.73 21.73 0.1K
09:53 21.64 21.70 21.61 21.70 3.0K
09:56 21.68 21.68 21.68 21.68 1.3K
09:57 21.56 21.56 21.56 21.56 0.3K
09:58 21.69 21.72 21.69 21.72 4.4K
09:59 21.72 21.72 21.69 21.69 0.5K
10:00 21.64 21.75 21.64 21.75 1.5K
10:02 21.76 21.91 21.76 21.91 0.9K
10:03 21.89 21.89 21.85 21.85 10.1K
10:04 21.90 21.90 21.90 21.90 1.4K
10:05 21.96 22.01 21.96 22.01 1.1K
10:06 21.87 21.87 21.61 21.61 10.1K
10:08 21.62 21.62 21.36 21.53 15.9K
10:09 21.66 21.66 21.66 21.66 0.8K
10:11 21.49 21.49 21.49 21.49 0.9K
10:13 21.30 21.30 21.30 21.30 4.6K
10:14 21.32 21.32 21.25 21.25 7.2K
10:16 21.12 21.25 21.12 21.25 2.2K
10:17 21.22 21.22 21.22 21.22 0.6K
10:18 21.16 21.24 21.10 21.10 3.5K
10:19 21.16 21.16 21.16 21.16 0.7K
10:20 21.03 21.14 21.03 21.14 1.6K
10:21 21.09 21.13 21.09 21.13 1.4K
10:22 21.02 21.17 21.02 21.17 2.1K
10:23 21.18 21.23 21.13 21.23 86.7K
10:24 21.36 21.36 21.32 21.32 4.0K
10:25 21.33 21.51 21.33 21.51 7.9K
10:26 21.61 21.61 21.61 21.61 0.4K
10:27 21.57 21.57 21.57 21.57 0.3K
10:28 21.59 21.59 21.59 21.59 3.8K
10:29 21.55 21.55 21.50 21.50 3.6K
10:32 21.43 21.52 21.43 21.52 0.2K
10:33 21.61 21.61 21.51 21.51 1.6K
10:36 21.58 21.59 21.53 21.53 3.1K
10:38 21.54 21.54 21.54 21.54 0.1K
10:39 21.54 21.54 21.54 21.54 0.5K
10:41 21.54 21.54 21.54 21.54 0.3K
10:43 21.44 21.44 21.44 21.44 2.6K
10:44 21.53 21.53 21.53 21.53 0.3K
10:46 21.34 21.37 21.34 21.37 2.1K
10:47 21.37 21.40 21.37 21.40 1.5K
10:48 21.37 21.38 21.37 21.38 1.0K
10:50 21.37 21.38 21.37 21.38 2.2K
10:52 21.38 21.38 21.38 21.38 1.2K
10:53 21.38 21.41 21.38 21.41 2.5K
10:54 21.41 21.41 21.41 21.41 1.1K
10:55 21.44 21.47 21.44 21.47 3.8K
10:56 21.51 21.51 21.48 21.48 7.1K
10:59 21.38 21.52 21.38 21.52 1.0K
11:01 21.59 21.59 21.59 21.59 0.9K
11:02 21.39 21.58 21.39 21.58 2.3K
11:03 21.58 21.58 21.58 21.58 0.6K
11:04 21.55 21.55 21.55 21.55 0.4K
11:05 21.47 21.47 21.47 21.47 1.5K
11:10 21.74 21.74 21.74 21.74 1.6K
11:11 21.75 21.75 21.75 21.75 0.4K
11:13 21.85 21.85 21.66 21.66 1.7K
11:18 21.90 21.90 21.90 21.90 3.8K
11:19 21.90 21.90 21.90 21.90 0.9K
11:20 21.87 21.87 21.87 21.87 0.3K
11:21 21.81 21.81 21.81 21.81 3.5K
11:22 21.81 21.82 21.81 21.82 2.7K
11:23 21.82 21.85 21.80 21.85 3.4K
11:24 21.86 21.86 21.86 21.86 0.1K
11:25 21.85 21.85 21.85 21.85 0.2K
11:26 21.85 21.85 21.85 21.85 0.8K
11:27 21.84 21.84 21.84 21.84 1.1K
11:33 21.85 21.85 21.85 21.85 1.6K
11:34 21.84 21.85 21.84 21.85 1.0K
11:35 21.78 21.78 21.78 21.78 0.2K
11:36 21.90 21.90 21.90 21.90 0.5K
11:38 21.85 21.96 21.84 21.93 3.1K
11:42 21.88 21.96 21.88 21.96 2.5K
11:43 21.95 21.95 21.95 21.95 0.3K
11:45 22.03 22.03 22.03 22.03 0.4K
11:49 21.86 21.86 21.86 21.85 0.6K
11:50 21.91 21.96 21.91 21.96 17.8K
11:51 22.02 22.02 22.02 22.02 2.9K
11:55 22.06 22.06 22.06 22.06 0.4K
11:57 22.01 22.01 22.01 22.01 0.7K
11:58 22.08 22.08 22.08 22.08 0.2K
11:59 21.98 21.98 21.98 21.98 1.0K
12:01 21.95 22.02 21.95 21.97 2.1K
12:02 22.06 22.08 22.06 22.08 3.0K
12:08 22.09 22.10 22.09 22.10 0.9K
12:11 22.08 22.08 22.08 22.08 0.2K
12:12 22.08 22.08 22.08 22.08 0.2K
12:13 22.11 22.11 22.11 22.11 0.6K
12:16 22.13 22.13 22.13 22.13 0.8K
12:19 22.07 22.10 22.07 22.09 1.4K
12:20 22.08 22.08 22.08 22.08 4.2K
12:23 22.08 22.09 22.04 22.04 4.5K
12:24 22.02 22.03 22.02 22.03 1.0K
12:25 22.05 22.05 22.04 22.04 2.1K
12:26 22.02 22.02 22.02 22.02 0.1K
12:27 22.04 22.04 22.04 22.04 0.4K
12:28 22.01 22.01 22.01 22.01 0.8K
12:30 22.02 22.03 22.02 22.03 2.2K
12:36 22.08 22.08 22.08 22.08 0.4K
12:38 22.08 22.08 22.08 22.08 0.1K
12:40 22.12 22.12 22.12 22.12 0.1K
12:41 22.08 22.08 22.08 22.08 0.5K
12:42 22.08 22.08 22.08 22.08 0.4K
12:43 22.04 22.04 22.04 22.04 0.5K
12:44 22.05 22.05 22.05 22.05 0.4K
12:45 22.01 22.01 22.01 22.01 0.1K
12:46 22.04 22.04 22.04 22.04 0.8K
12:47 22.07 22.07 22.07 22.07 1.6K
12:49 22.09 22.09 22.09 22.09 0.5K
12:50 22.10 22.10 22.10 22.10 0.7K
12:55 22.08 22.08 22.08 22.08 0.3K
12:56 22.08 22.08 22.08 22.08 0.5K
12:57 22.03 22.03 22.03 22.03 1.0K
13:00 22.00 22.03 22.00 22.03 0.7K
13:01 22.00 22.00 21.94 21.99 3.6K
13:08 22.02 22.02 22.02 22.02 0.6K
13:10 21.97 21.97 21.96 21.97 2.5K
13:11 21.97 21.97 21.97 21.97 0.3K
13:12 21.97 22.00 21.97 22.00 8.8K
13:14 22.06 22.06 22.06 22.06 1.3K
13:15 22.08 22.08 21.93 21.93 11.1K
13:17 22.01 22.01 22.01 22.01 0.6K
13:19 22.07 22.07 22.07 22.07 1.2K
13:20 22.08 22.09 22.08 22.09 0.3K
13:21 22.11 22.13 22.11 22.13 2.7K
13:25 22.16 22.16 22.16 22.16 1.2K
13:27 22.14 22.14 22.14 22.14 0.9K
13:31 22.10 22.10 22.10 22.10 0.4K
13:33 22.10 22.10 22.10 22.10 0.5K
13:37 22.06 22.06 22.06 22.06 0.3K
13:38 22.07 22.07 22.07 22.07 0.6K
13:40 22.03 22.03 21.90 21.90 2.5K
13:41 21.89 21.89 21.88 21.88 0.4K
13:42 21.90 21.90 21.90 21.90 1.2K
13:44 21.85 21.85 21.85 21.85 0.5K
13:45 21.84 21.84 21.81 21.81 2.3K
13:46 21.89 21.89 21.89 21.89 0.5K
13:49 21.85 21.85 21.85 21.85 0.4K
13:50 21.90 21.90 21.90 21.90 0.7K
13:51 21.89 21.89 21.89 21.89 0.8K
13:54 21.85 21.85 21.85 21.85 0.6K
13:55 21.85 21.85 21.84 21.84 0.8K
13:56 21.83 21.83 21.83 21.83 0.5K
13:57 21.80 21.80 21.80 21.80 2.9K
13:58 21.78 21.80 21.78 21.80 0.7K
13:59 21.73 21.73 21.73 21.73 0.6K
14:00 21.77 21.77 21.77 21.77 1.7K
14:04 21.73 21.88 21.73 21.88 2.0K
14:08 21.86 21.86 21.86 21.86 0.2K
14:09 21.88 21.92 21.88 21.92 1.6K
14:10 21.89 21.89 21.86 21.86 1.2K
14:13 21.86 21.86 21.86 21.86 0.4K
14:15 21.86 21.86 21.86 21.86 0.4K
14:17 21.86 21.86 21.86 21.86 0.2K
14:18 21.87 21.87 21.86 21.86 0.6K
14:19 21.90 21.90 21.90 21.90 1.7K
14:20 21.92 21.92 21.92 21.92 1.0K
14:31 21.88 21.88 21.88 21.88 0.1K
14:32 21.88 21.88 21.88 21.88 0.7K
14:33 21.92 21.92 21.92 21.92 2.2K
14:34 21.92 21.93 21.92 21.93 0.4K
14:36 21.90 21.90 21.90 21.90 0.5K
14:37 21.90 21.90 21.90 21.90 0.1K
14:38 21.89 21.89 21.84 21.84 0.6K
14:39 21.85 21.85 21.82 21.82 0.7K
14:40 21.81 21.81 21.76 21.76 4.3K
14:41 21.76 21.77 21.76 21.77 2.5K
14:43 21.85 21.85 21.85 21.85 2.2K
14:44 21.82 21.82 21.82 21.82 0.4K
14:48 21.85 21.85 21.85 21.85 0.2K
14:49 21.85 21.85 21.85 21.85 0.4K
14:50 21.83 21.83 21.83 21.83 0.7K
14:51 21.81 21.81 21.81 21.81 0.3K
14:52 21.79 21.79 21.79 21.79 0.7K
14:54 21.81 21.81 21.81 21.81 1.1K
14:56 21.81 21.81 21.81 21.81 0.1K
14:57 21.82 21.84 21.82 21.83 1.1K
14:58 21.80 21.80 21.80 21.80 0.6K
14:59 21.84 21.84 21.84 21.84 0.3K
15:00 21.80 21.80 21.80 21.80 0.4K
15:01 21.85 21.85 21.85 21.85 2.6K
15:02 21.87 21.87 21.87 21.87 0.8K
15:03 21.82 21.87 21.76 21.76 2.3K
15:06 21.76 21.76 21.76 21.76 0.2K
15:07 21.75 21.75 21.75 21.75 0.5K
15:08 21.79 21.79 21.75 21.77 1.3K
15:09 21.78 21.78 21.78 21.78 2.3K
15:10 21.76 21.76 21.76 21.76 0.6K
15:14 21.72 21.72 21.70 21.70 0.9K
15:15 21.71 21.72 21.71 21.72 0.8K
15:17 21.66 21.66 21.66 21.66 0.9K
15:18 21.66 21.66 21.66 21.66 0.2K
15:19 21.70 21.70 21.61 21.61 1.7K
15:20 21.66 21.66 21.61 21.61 0.9K
15:21 21.69 21.69 21.69 21.69 0.3K
15:22 21.70 21.70 21.70 21.70 1.6K
15:23 21.70 21.70 21.70 21.70 0.9K
15:24 21.74 21.74 21.69 21.69 0.9K
15:28 21.69 21.69 21.69 21.69 0.4K
15:29 21.69 21.69 21.65 21.65 1.3K
15:34 21.70 21.70 21.66 21.66 1.4K
15:35 21.63 21.63 21.63 21.63 0.8K
15:36 21.65 21.65 21.63 21.63 0.8K
15:38 21.56 21.61 21.56 21.61 5.1K
15:39 21.57 21.57 21.57 21.57 0.4K
15:41 21.60 21.64 21.60 21.61 1.8K
15:42 21.62 21.62 21.62 21.62 0.8K
15:44 21.68 21.68 21.68 21.68 3.3K
15:45 21.68 21.68 21.68 21.68 26.9K
15:46 21.65 21.65 21.65 21.65 0.1K
15:47 21.64 21.65 21.64 21.65 1.2K
15:48 21.64 21.64 21.64 21.64 0.3K
15:49 21.65 21.65 21.52 21.52 10.9K
15:50 21.49 21.49 21.37 21.39 10.4K
15:51 21.39 21.55 21.39 21.55 7.5K
15:52 21.54 21.58 21.54 21.58 1.5K
15:53 21.56 21.56 21.56 21.56 1.3K
15:54 21.47 21.60 21.32 21.60 28.3K
15:55 21.71 21.79 21.69 21.69 19.6K
15:56 21.75 21.91 21.75 21.85 16.9K
15:57 21.79 21.79 21.74 21.74 6.4K
15:58 21.74 21.74 21.62 21.66 22.6K
15:59 21.68 21.79 21.67 21.79 24.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available