Structure Therapeutics ADR

GPCR
🏛️ usa →
26.62
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.25 21.25 21.02 21.02 6.2K
09:32 21.00 21.00 21.00 21.00 12.5K
09:34 21.13 21.13 21.13 21.13 3.9K
09:44 21.21 21.28 21.21 21.28 11.9K
09:45 21.55 21.55 21.55 21.55 1.6K
09:46 21.39 21.39 21.39 21.39 0.8K
09:47 21.51 21.51 21.51 21.51 0.7K
09:48 21.50 21.50 21.50 21.50 0.9K
09:51 21.45 21.45 21.44 21.44 0.9K
09:54 21.50 21.50 21.50 21.50 1.9K
09:55 21.53 21.53 21.53 21.53 0.7K
09:57 21.55 21.55 21.55 21.55 0.2K
10:01 21.54 21.54 21.54 21.54 1.7K
10:02 21.57 21.57 21.56 21.56 1.5K
10:08 21.58 21.64 21.58 21.64 1.0K
10:09 21.64 21.67 21.64 21.67 2.6K
10:11 21.68 21.68 21.68 21.68 0.2K
10:12 21.57 21.57 21.57 21.57 1.8K
10:14 21.55 21.55 21.55 21.55 0.6K
10:16 21.60 21.60 21.53 21.53 3.3K
10:18 21.52 21.52 21.43 21.43 0.8K
10:19 21.40 21.47 21.40 21.47 0.3K
10:20 21.34 21.34 21.21 21.21 20.1K
10:21 21.34 21.34 21.34 21.34 2.1K
10:30 21.30 21.30 21.30 21.30 0.3K
10:31 21.35 21.41 21.35 21.41 0.9K
10:32 21.42 21.42 21.42 21.42 0.7K
10:39 21.42 21.42 21.42 21.42 0.1K
10:40 21.36 21.36 21.36 21.36 0.6K
10:45 21.44 21.44 21.44 21.44 0.2K
10:47 21.44 21.44 21.44 21.44 6.0K
10:48 21.44 21.44 21.44 21.44 1.1K
10:49 21.38 21.38 21.38 21.38 0.6K
10:50 21.34 21.34 21.34 21.34 0.5K
10:52 21.43 21.43 21.43 21.43 0.5K
10:56 21.35 21.35 21.35 21.35 0.5K
11:00 21.30 21.30 21.30 21.30 0.4K
11:01 21.32 21.32 21.32 21.32 1.0K
11:04 21.32 21.32 21.32 21.32 0.3K
11:11 21.21 21.21 21.21 21.21 2.0K
11:12 21.23 21.23 21.23 21.23 0.7K
11:14 21.22 21.22 21.22 21.22 7.1K
11:22 21.32 21.32 21.32 21.32 3.9K
11:27 21.32 21.32 21.32 21.32 0.2K
11:28 21.32 21.32 21.32 21.32 0.8K
11:30 21.36 21.36 21.36 21.36 1.2K
11:38 21.42 21.42 21.41 21.41 0.5K
11:41 21.44 21.44 21.44 21.44 1.1K
11:42 21.46 21.46 21.46 21.46 0.1K
11:43 21.46 21.46 21.46 21.46 0.7K
11:44 21.50 21.50 21.50 21.50 1.3K
11:45 21.53 21.53 21.53 21.53 0.7K
11:47 21.59 21.59 21.59 21.59 0.2K
11:50 21.54 21.54 21.54 21.54 0.1K
11:52 21.43 21.43 21.43 21.43 1.9K
11:58 21.47 21.47 21.47 21.47 1.0K
12:03 21.41 21.41 21.41 21.41 0.4K
12:04 21.41 21.41 21.41 21.41 0.2K
12:05 21.41 21.41 21.41 21.41 0.2K
12:06 21.41 21.41 21.30 21.30 1.6K
12:08 21.28 21.28 21.28 21.28 0.5K
12:09 21.38 21.38 21.38 21.38 0.2K
12:10 21.35 21.35 21.35 21.35 0.3K
12:12 21.35 21.35 21.31 21.31 1.5K
12:16 21.31 21.31 21.31 21.31 19.0K
12:18 21.26 21.33 21.26 21.33 0.7K
12:20 21.38 21.38 21.38 21.38 0.3K
12:21 21.31 21.31 21.31 21.31 0.2K
12:24 21.37 21.37 21.37 21.37 0.3K
12:25 21.43 21.43 21.43 21.43 0.4K
12:29 21.41 21.41 21.41 21.41 0.4K
12:30 21.41 21.41 21.41 21.41 0.3K
12:31 21.39 21.40 21.39 21.40 0.9K
12:32 21.43 21.43 21.43 21.43 0.4K
12:35 21.43 21.44 21.43 21.44 0.4K
12:37 21.47 21.47 21.45 21.45 0.8K
12:38 21.45 21.45 21.45 21.45 0.2K
12:41 21.42 21.42 21.42 21.42 0.3K
12:43 21.36 21.36 21.36 21.36 0.4K
12:45 21.42 21.42 21.42 21.42 1.0K
12:46 21.42 21.42 21.42 21.42 0.6K
12:49 21.40 21.40 21.40 21.40 1.4K
12:50 21.49 21.49 21.49 21.49 10.2K
12:54 21.51 21.51 21.51 21.51 0.3K
12:55 21.59 21.60 21.59 21.60 0.9K
12:57 21.51 21.51 21.40 21.40 12.6K
13:05 21.31 21.31 21.31 21.31 0.9K
13:06 21.29 21.29 21.29 21.29 0.4K
13:08 21.25 21.25 21.25 21.25 0.8K
13:19 21.35 21.35 21.35 21.35 1.6K
13:22 21.26 21.26 21.26 21.26 0.4K
13:26 21.31 21.31 21.31 21.31 0.7K
13:27 21.26 21.26 21.26 21.26 2.3K
13:28 21.30 21.30 21.30 21.30 2.9K
13:29 21.30 21.30 21.30 21.30 0.6K
13:36 21.33 21.33 21.33 21.33 0.3K
13:38 21.30 21.30 21.30 21.30 1.4K
13:39 21.26 21.41 21.26 21.41 3.2K
13:42 21.37 21.37 21.37 21.37 3.4K
13:47 21.22 21.22 21.22 21.22 1.1K
13:50 21.16 21.16 21.16 21.16 0.9K
13:57 21.12 21.12 21.12 21.12 0.5K
13:59 21.12 21.12 21.12 21.12 1.4K
14:02 21.12 21.16 21.12 21.16 0.8K
14:08 21.12 21.12 21.12 21.12 0.4K
14:11 21.09 21.09 21.09 21.09 1.9K
14:13 21.11 21.11 21.11 21.11 5.6K
14:16 21.04 21.04 21.04 21.04 0.3K
14:17 21.13 21.13 21.13 21.13 1.9K
14:18 21.16 21.16 21.16 21.16 0.6K
14:21 21.18 21.18 21.18 21.18 1.8K
14:22 21.14 21.14 21.14 21.14 0.4K
14:25 21.13 21.13 21.13 21.13 0.7K
14:28 21.09 21.09 21.09 21.09 0.5K
14:30 21.06 21.06 20.98 20.98 2.5K
14:31 20.98 20.98 20.98 20.98 0.4K
14:35 20.95 20.95 20.95 20.95 0.5K
14:37 20.95 20.96 20.95 20.96 1.0K
14:39 20.97 20.99 20.97 20.99 0.6K
14:40 20.95 20.95 20.95 20.95 0.6K
14:41 20.95 20.95 20.95 20.95 0.4K
14:43 20.92 20.93 20.92 20.93 1.0K
14:44 20.96 20.96 20.96 20.96 0.8K
14:45 21.01 21.01 21.01 21.01 0.6K
14:47 21.07 21.07 21.07 21.07 0.2K
14:48 21.05 21.06 21.03 21.04 1.2K
14:49 21.05 21.05 21.05 21.05 1.1K
14:50 21.03 21.03 21.03 21.03 0.3K
14:52 21.01 21.01 21.01 21.01 0.3K
14:53 20.98 20.98 20.98 20.98 0.6K
14:55 20.99 20.99 20.99 20.99 3.4K
14:57 20.95 20.95 20.88 20.88 5.4K
14:58 20.88 20.88 20.87 20.87 0.6K
14:59 20.87 20.87 20.87 20.87 0.3K
15:00 20.87 20.87 20.87 20.87 0.1K
15:01 20.93 20.93 20.93 20.93 0.8K
15:03 20.94 20.94 20.94 20.94 0.7K
15:04 20.95 20.96 20.95 20.96 0.8K
15:08 20.97 21.03 20.97 21.03 7.0K
15:09 21.01 21.01 21.01 21.01 0.6K
15:12 20.98 20.98 20.95 20.98 2.3K
15:13 20.96 20.96 20.96 20.96 0.4K
15:16 21.00 21.00 21.00 21.00 1.6K
15:17 21.00 21.00 21.00 21.00 0.5K
15:20 21.00 21.00 21.00 21.00 0.4K
15:22 21.00 21.00 21.00 21.00 1.0K
15:26 20.97 20.97 20.97 20.97 2.0K
15:27 20.97 20.97 20.97 20.97 1.2K
15:29 20.92 20.92 20.92 20.92 2.4K
15:31 20.88 20.88 20.88 20.88 6.0K
15:32 20.90 20.90 20.90 20.90 3.6K
15:35 20.90 20.90 20.90 20.90 1.4K
15:36 20.90 20.92 20.90 20.92 3.1K
15:37 20.89 20.89 20.89 20.89 0.2K
15:38 21.00 21.00 20.90 20.91 4.1K
15:39 20.91 20.94 20.91 20.94 2.1K
15:40 20.95 20.95 20.95 20.95 0.3K
15:41 20.95 20.98 20.89 20.98 7.3K
15:42 20.98 20.98 20.98 20.98 0.6K
15:43 20.98 20.98 20.98 20.98 0.2K
15:44 20.97 20.97 20.97 20.97 0.8K
15:45 21.01 21.01 20.99 20.99 2.6K
15:46 21.04 21.07 21.04 21.07 5.5K
15:47 21.04 21.04 21.04 21.04 5.1K
15:49 21.01 21.02 20.98 21.01 2.2K
15:50 21.01 21.03 21.01 21.03 1.9K
15:51 21.01 21.01 20.97 20.99 1.6K
15:52 21.01 21.01 21.01 21.01 2.0K
15:53 20.97 21.01 20.97 21.00 0.7K
15:54 21.00 21.07 21.00 21.07 3.3K
15:55 21.07 21.10 21.06 21.06 13.2K
15:56 21.06 21.06 21.03 21.06 2.0K
15:57 21.12 21.15 21.12 21.15 5.0K
15:58 21.14 21.16 21.10 21.10 6.7K
15:59 21.14 21.14 21.08 21.08 48.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available