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 20.60 20.84 20.60 20.84 3.1K
09:37 20.64 20.64 20.64 20.64 0.7K
09:38 20.64 20.64 20.64 20.64 0.2K
09:40 20.74 20.74 20.74 20.74 0.2K
09:41 20.75 20.75 20.75 20.75 0.2K
09:44 20.75 20.75 20.75 20.75 0.7K
09:51 20.85 20.85 20.85 20.85 4.0K
09:52 20.81 20.88 20.81 20.88 1.9K
09:58 20.97 20.97 20.97 20.97 3.7K
10:01 20.91 20.91 20.91 20.91 1.3K
10:07 21.00 21.08 20.99 21.08 7.4K
10:08 21.09 21.09 21.09 21.09 0.7K
10:09 21.16 21.16 21.16 21.16 0.3K
10:11 21.09 21.09 21.09 21.09 1.5K
10:15 21.11 21.11 21.05 21.05 2.4K
10:16 21.00 21.00 21.00 21.00 1.2K
10:17 20.92 21.01 20.92 21.01 1.6K
10:18 21.00 21.00 21.00 21.00 2.1K
10:19 21.01 21.01 21.01 21.01 0.8K
10:23 21.12 21.20 21.12 21.14 7.7K
10:25 21.20 21.20 21.20 21.20 1.7K
10:26 21.21 21.21 21.21 21.21 0.5K
10:27 21.21 21.21 21.21 21.21 0.5K
10:28 21.21 21.21 21.21 21.21 0.6K
10:29 21.21 21.21 21.12 21.12 3.4K
10:31 21.11 21.11 21.11 21.11 0.8K
10:32 21.17 21.17 21.17 21.17 0.2K
10:33 21.09 21.09 21.09 21.09 0.2K
10:34 21.22 21.22 21.10 21.10 0.4K
10:35 21.10 21.10 21.10 21.10 0.2K
10:36 21.17 21.17 21.17 21.17 0.3K
10:37 21.15 21.15 21.15 21.15 0.8K
10:38 21.15 21.15 21.15 21.15 0.7K
10:39 21.15 21.15 21.15 21.15 0.6K
10:40 21.15 21.15 21.15 21.15 0.3K
10:41 21.20 21.20 21.20 21.20 0.3K
10:43 21.15 21.16 21.15 21.16 0.4K
10:44 21.18 21.18 21.18 21.18 0.2K
10:45 21.15 21.15 21.15 21.15 0.5K
10:47 21.15 21.15 21.15 21.15 0.8K
10:48 21.15 21.15 21.15 21.15 1.7K
10:50 21.15 21.15 21.15 21.15 0.6K
10:51 21.21 21.30 21.21 21.30 2.1K
10:53 21.21 21.23 21.21 21.23 1.0K
10:54 21.23 21.24 21.23 21.24 0.6K
10:56 21.28 21.28 21.28 21.28 0.1K
10:57 21.21 21.21 21.21 21.21 0.4K
11:00 21.20 21.24 21.20 21.24 2.8K
11:02 21.24 21.28 21.24 21.24 0.9K
11:03 21.30 21.30 21.30 21.30 6.5K
11:05 21.40 21.40 21.40 21.40 0.4K
11:06 21.40 21.40 21.40 21.40 0.5K
11:08 21.33 21.33 21.33 21.33 2.7K
11:09 21.28 21.28 21.28 21.28 0.4K
11:10 21.27 21.27 21.25 21.25 0.6K
11:11 21.25 21.25 21.25 21.25 0.1K
11:12 21.29 21.29 21.17 21.17 7.5K
11:13 21.14 21.14 21.07 21.07 1.5K
11:14 21.09 21.09 21.09 21.09 0.8K
11:15 21.07 21.11 21.07 21.11 1.5K
11:17 21.11 21.11 21.11 21.11 1.5K
11:18 21.05 21.05 21.05 21.05 1.1K
11:19 21.02 21.02 21.00 21.01 4.3K
11:20 21.02 21.06 21.02 21.06 1.6K
11:23 21.07 21.07 21.07 21.07 0.4K
11:24 21.03 21.03 21.00 21.00 14.5K
11:25 20.99 21.02 20.99 21.02 1.1K
11:26 21.00 21.00 21.00 21.00 0.6K
11:27 21.03 21.03 21.03 21.03 0.1K
11:28 21.05 21.05 21.04 21.04 4.0K
11:30 20.93 20.93 20.93 20.93 0.3K
11:31 20.91 20.93 20.91 20.93 0.6K
11:32 20.98 20.98 20.93 20.93 0.3K
11:33 20.93 20.93 20.93 20.93 0.2K
11:34 20.93 20.99 20.93 20.99 0.3K
11:35 20.99 21.04 20.99 21.04 0.6K
11:36 20.98 20.98 20.93 20.93 0.5K
11:38 20.99 20.99 20.99 20.99 1.3K
11:39 20.93 20.93 20.93 20.93 0.6K
11:41 21.00 21.00 21.00 21.00 2.1K
11:43 21.00 21.00 21.00 21.00 0.3K
11:44 21.00 21.00 20.98 20.98 1.6K
11:45 21.04 21.04 21.04 21.04 1.0K
11:46 21.01 21.01 21.01 21.01 0.6K
11:48 20.97 20.97 20.93 20.93 2.4K
11:51 20.93 20.93 20.93 20.93 2.5K
11:52 20.98 20.98 20.98 20.98 0.8K
11:57 21.00 21.00 21.00 21.00 1.4K
11:58 20.99 20.99 20.91 20.91 6.3K
11:59 20.98 20.98 20.93 20.93 27.9K
12:02 20.92 20.92 20.92 20.92 0.2K
12:04 20.93 20.93 20.93 20.93 0.1K
12:05 20.92 20.92 20.92 20.92 0.4K
12:07 20.94 20.94 20.86 20.86 0.3K
12:08 20.86 20.86 20.86 20.86 0.3K
12:10 20.85 20.85 20.85 20.85 0.9K
12:11 20.88 20.88 20.85 20.85 1.4K
12:12 20.89 20.89 20.89 20.89 0.8K
12:15 20.73 20.73 20.73 20.73 1.2K
12:16 20.72 20.72 20.72 20.72 0.9K
12:18 20.67 20.67 20.67 20.67 0.3K
12:19 20.67 20.67 20.67 20.67 0.4K
12:21 20.63 20.63 20.60 20.60 5.3K
12:22 20.63 20.65 20.63 20.65 8.1K
12:24 20.73 20.73 20.73 20.73 1.1K
12:27 20.72 20.72 20.72 20.72 0.7K
12:30 20.66 20.66 20.64 20.64 0.2K
12:31 20.64 20.64 20.64 20.64 0.2K
12:32 20.65 20.72 20.64 20.64 0.6K
12:33 20.64 20.64 20.64 20.64 0.3K
12:34 20.64 20.71 20.64 20.71 1.2K
12:36 20.72 20.72 20.72 20.72 0.6K
12:38 20.79 20.79 20.79 20.79 0.7K
12:39 20.64 20.64 20.64 20.64 13.5K
12:40 20.70 20.70 20.70 20.70 0.3K
12:41 20.68 20.68 20.68 20.68 0.3K
12:45 20.69 20.69 20.69 20.69 0.1K
12:46 20.62 20.62 20.62 20.62 0.2K
12:47 20.69 20.69 20.69 20.69 1.2K
12:48 20.69 20.69 20.69 20.69 1.2K
12:50 20.69 20.69 20.69 20.69 0.4K
12:51 20.70 20.70 20.70 20.70 0.4K
12:53 20.72 20.72 20.72 20.72 0.7K
12:57 20.68 20.68 20.68 20.68 0.2K
12:58 20.68 20.68 20.68 20.68 0.8K
12:59 20.68 20.68 20.68 20.68 0.8K
13:00 20.63 20.63 20.63 20.63 0.8K
13:05 20.65 20.65 20.65 20.65 0.5K
13:06 20.65 20.65 20.65 20.65 0.4K
13:08 20.67 20.68 20.67 20.68 1.0K
13:09 20.63 20.63 20.63 20.63 0.2K
13:10 20.63 20.63 20.63 20.63 0.2K
13:11 20.63 20.63 20.63 20.63 0.3K
13:12 20.62 20.62 20.62 20.62 0.2K
13:15 20.61 20.61 20.61 20.61 1.0K
13:19 20.64 20.64 20.62 20.62 0.6K
13:20 20.64 20.64 20.64 20.64 0.4K
13:21 20.63 20.64 20.61 20.61 11.5K
13:22 20.62 20.64 20.62 20.64 1.2K
13:23 20.63 20.64 20.63 20.64 0.9K
13:26 20.69 20.69 20.69 20.69 0.4K
13:30 20.63 20.63 20.63 20.63 0.2K
13:31 20.70 20.70 20.61 20.70 0.5K
13:32 20.73 20.73 20.73 20.73 2.7K
13:34 20.85 20.87 20.85 20.87 0.3K
13:35 20.79 20.79 20.79 20.79 1.5K
13:36 20.73 20.73 20.73 20.73 1.3K
13:37 20.76 20.76 20.76 20.76 1.3K
13:38 20.72 20.72 20.72 20.72 1.2K
13:39 20.78 20.78 20.78 20.78 0.6K
13:40 20.68 20.68 20.68 20.68 0.2K
13:42 20.67 20.67 20.67 20.67 0.2K
13:44 20.79 20.79 20.79 20.79 0.5K
13:45 20.79 20.79 20.79 20.79 0.3K
13:46 20.70 20.70 20.70 20.70 0.2K
13:47 20.69 20.69 20.69 20.69 0.3K
13:49 20.69 20.77 20.69 20.77 1.4K
13:53 20.71 20.71 20.68 20.68 0.5K
13:54 20.75 20.75 20.75 20.75 0.3K
13:59 20.71 20.71 20.71 20.71 0.2K
14:00 20.70 20.70 20.70 20.70 2.7K
14:01 20.70 20.70 20.70 20.70 0.3K
14:02 20.70 20.74 20.70 20.74 1.9K
14:08 20.81 20.81 20.81 20.81 0.3K
14:09 20.82 20.82 20.82 20.82 1.1K
14:17 20.82 20.82 20.82 20.82 0.3K
14:19 20.82 20.82 20.82 20.82 0.2K
14:21 20.82 20.82 20.82 20.82 0.3K
14:22 20.84 20.84 20.84 20.84 0.3K
14:23 20.82 20.82 20.82 20.82 0.3K
14:24 20.82 20.82 20.82 20.82 0.2K
14:25 20.77 20.77 20.77 20.77 0.9K
14:28 20.72 20.72 20.72 20.72 1.6K
14:33 20.74 20.74 20.71 20.71 1.2K
14:34 20.75 20.75 20.75 20.75 0.2K
14:35 20.69 20.74 20.67 20.67 2.5K
14:38 20.62 20.62 20.62 20.62 1.6K
14:44 20.65 20.65 20.65 20.65 0.6K
14:45 20.63 20.63 20.63 20.63 0.6K
14:49 20.63 20.63 20.63 20.63 0.3K
14:51 20.62 20.62 20.60 20.60 3.2K
14:53 20.61 20.61 20.58 20.58 0.5K
14:54 20.59 20.59 20.59 20.59 0.3K
14:55 20.54 20.54 20.54 20.54 0.7K
14:58 20.60 20.60 20.60 20.60 0.3K
14:59 20.60 20.60 20.51 20.52 2.5K
15:01 20.52 20.52 20.52 20.52 0.9K
15:04 20.53 20.53 20.53 20.53 0.6K
15:08 20.57 20.57 20.57 20.57 0.2K
15:09 20.60 20.60 20.60 20.60 0.4K
15:10 20.60 20.60 20.58 20.58 3.1K
15:14 20.64 20.67 20.64 20.67 1.0K
15:15 20.63 20.63 20.58 20.58 2.2K
15:16 20.59 20.64 20.59 20.64 1.7K
15:18 20.56 20.65 20.56 20.65 1.0K
15:19 20.61 20.61 20.61 20.61 0.2K
15:20 20.61 20.61 20.61 20.61 1.2K
15:23 20.62 20.62 20.62 20.62 1.0K
15:24 20.62 20.62 20.62 20.62 1.4K
15:27 20.61 20.61 20.61 20.61 1.6K
15:30 20.65 20.65 20.65 20.65 1.9K
15:31 20.70 20.76 20.70 20.76 3.0K
15:33 20.71 20.72 20.63 20.66 9.3K
15:34 20.65 20.65 20.65 20.65 1.0K
15:36 20.65 20.68 20.65 20.68 1.3K
15:37 20.64 20.64 20.63 20.64 0.9K
15:38 20.64 20.64 20.64 20.64 0.4K
15:40 20.71 20.77 20.63 20.63 1.0K
15:41 20.64 20.64 20.64 20.64 0.8K
15:42 20.62 20.62 20.59 20.59 1.4K
15:43 20.75 20.75 20.51 20.51 3.2K
15:44 20.51 20.56 20.51 20.56 6.1K
15:45 20.57 20.57 20.57 20.57 1.3K
15:46 20.57 20.57 20.57 20.57 0.7K
15:47 20.57 20.57 20.57 20.57 0.7K
15:48 20.50 20.50 20.50 20.50 4.3K
15:49 20.45 20.57 20.45 20.57 0.5K
15:50 20.49 20.53 20.45 20.52 1.4K
15:51 20.52 20.52 20.44 20.44 13.4K
15:52 20.45 20.45 20.42 20.45 2.5K
15:53 20.43 20.48 20.42 20.45 7.4K
15:54 20.46 20.49 20.46 20.48 4.0K
15:55 20.45 20.45 20.43 20.45 4.2K
15:56 20.44 20.44 20.41 20.41 11.2K
15:57 20.35 20.54 20.35 20.53 9.7K
15:58 20.53 20.53 20.44 20.47 18.7K
15:59 20.46 20.48 20.44 20.44 87.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available