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 20.81 20.81 20.81 20.81 4.5K
09:33 20.76 20.76 20.43 20.43 6.7K
09:34 20.31 20.31 20.31 20.31 1.0K
09:35 20.43 20.43 20.43 20.43 0.2K
09:36 20.31 20.48 20.31 20.36 2.2K
09:39 20.54 20.54 20.54 20.54 0.2K
09:40 20.44 20.44 20.19 20.19 3.3K
09:42 20.35 20.35 20.35 20.35 1.0K
09:43 20.30 20.30 20.30 20.30 1.5K
09:57 20.39 20.39 20.39 20.39 0.1K
09:58 20.46 20.46 20.46 20.46 0.7K
10:00 20.43 20.43 20.43 20.43 5.2K
10:01 20.38 20.38 20.38 20.38 0.1K
10:02 20.38 20.38 20.38 20.38 0.1K
10:03 20.38 20.38 20.38 20.38 2.0K
10:04 20.35 20.35 20.25 20.25 1.6K
10:05 20.28 20.30 20.28 20.30 0.8K
10:15 20.26 20.26 20.26 20.26 0.2K
10:16 20.19 20.19 20.19 20.19 1.9K
10:17 20.14 20.14 20.14 20.14 0.4K
10:18 20.18 20.18 20.14 20.14 1.0K
10:19 20.16 20.16 20.16 20.16 0.6K
10:21 20.15 20.15 20.15 20.15 0.3K
10:22 20.15 20.15 20.15 20.15 6.2K
10:23 20.10 20.10 20.07 20.07 1.1K
10:24 20.10 20.10 20.07 20.10 2.7K
10:25 20.04 20.08 20.04 20.08 2.7K
10:28 20.03 20.03 20.03 20.03 1.0K
10:29 20.03 20.06 20.03 20.06 1.0K
10:31 20.06 20.06 20.06 20.06 0.4K
10:32 20.00 20.00 20.00 20.00 3.0K
10:34 19.94 19.94 19.94 19.94 10.5K
10:35 19.96 19.96 19.96 19.96 0.2K
10:36 19.99 20.00 19.99 20.00 3.7K
10:37 19.99 20.02 19.99 20.02 0.5K
10:38 20.02 20.10 20.02 20.10 3.8K
10:39 20.10 20.14 20.10 20.14 6.2K
10:40 20.14 20.14 20.14 20.14 0.6K
10:41 20.11 20.11 20.06 20.06 3.9K
10:42 20.05 20.05 20.05 20.05 0.1K
10:43 20.05 20.07 20.05 20.07 2.8K
10:44 20.04 20.04 20.04 20.04 0.2K
10:45 20.00 20.00 20.00 20.00 12.3K
10:46 20.01 20.01 20.01 20.01 0.3K
10:48 20.00 20.00 20.00 20.00 1.2K
10:49 19.99 19.99 19.99 19.99 0.2K
10:50 19.98 19.98 19.92 19.93 4.9K
10:51 19.92 19.92 19.91 19.92 4.9K
10:52 19.95 19.98 19.92 19.98 1.5K
10:53 19.92 19.92 19.92 19.92 1.2K
10:54 19.93 19.93 19.92 19.92 1.6K
10:55 19.92 19.92 19.91 19.91 1.0K
10:57 19.90 19.91 19.90 19.91 1.3K
10:58 19.91 19.91 19.88 19.88 1.2K
10:59 19.89 19.89 19.89 19.89 1.6K
11:00 19.89 19.90 19.88 19.89 1.6K
11:01 19.89 19.94 19.89 19.94 3.5K
11:02 19.90 19.90 19.90 19.90 1.4K
11:03 19.89 19.89 19.89 19.89 0.2K
11:04 19.88 19.88 19.88 19.88 0.7K
11:05 19.88 19.88 19.84 19.84 1.9K
11:06 19.83 19.83 19.83 19.83 0.6K
11:07 19.89 19.89 19.89 19.89 2.4K
11:08 19.88 19.88 19.88 19.88 0.6K
11:09 19.88 19.88 19.88 19.88 0.5K
11:11 19.88 19.88 19.88 19.88 0.5K
11:12 19.84 19.84 19.84 19.84 1.1K
11:13 19.88 19.89 19.88 19.89 1.2K
11:16 19.90 19.90 19.90 19.90 3.0K
11:17 19.90 19.90 19.90 19.90 0.3K
11:18 19.90 19.90 19.89 19.89 2.9K
11:21 19.93 19.93 19.91 19.93 0.3K
11:22 19.93 19.93 19.91 19.91 1.8K
11:23 19.91 19.92 19.91 19.92 4.7K
11:24 19.94 19.94 19.94 19.94 1.1K
11:26 20.00 20.01 19.95 20.01 0.9K
11:27 20.00 20.00 20.00 20.00 0.1K
11:28 19.96 19.96 19.96 19.96 0.7K
11:29 20.02 20.02 20.00 20.00 0.6K
11:30 20.05 20.05 20.02 20.02 1.5K
11:31 20.03 20.03 20.03 20.03 1.0K
11:32 20.05 20.05 20.05 20.05 0.5K
11:33 20.04 20.04 20.04 20.04 0.6K
11:35 20.00 20.00 20.00 20.00 1.0K
11:36 19.96 19.96 19.96 19.96 1.0K
11:37 20.00 20.00 20.00 20.00 0.9K
11:38 20.00 20.03 20.00 20.03 1.3K
11:39 20.04 20.04 20.04 20.04 2.5K
11:40 20.02 20.02 20.02 20.02 0.2K
11:41 20.04 20.04 20.04 20.04 1.0K
11:43 20.04 20.04 20.04 20.04 0.7K
11:44 20.02 20.02 20.02 20.02 0.9K
11:47 20.02 20.04 20.02 20.02 0.7K
11:48 20.04 20.10 20.04 20.10 6.0K
11:49 20.15 20.17 20.15 20.17 13.1K
11:50 20.26 20.26 20.26 20.26 0.7K
11:51 20.25 20.31 20.25 20.25 2.2K
11:52 20.25 20.25 20.25 20.25 0.2K
11:53 20.22 20.22 20.22 20.22 0.3K
11:54 20.26 20.39 20.26 20.39 1.9K
11:55 20.40 20.40 20.40 20.40 1.2K
11:56 20.31 20.40 20.31 20.40 0.7K
11:57 20.39 20.39 20.39 20.39 0.4K
11:59 20.39 20.39 20.33 20.33 0.9K
12:00 20.39 20.39 20.39 20.39 6.5K
12:01 20.33 20.40 20.26 20.40 1.2K
12:02 20.33 20.33 20.33 20.33 0.6K
12:03 20.40 20.40 20.33 20.33 1.8K
12:04 20.33 20.33 20.33 20.33 1.1K
12:05 20.33 20.33 20.33 20.33 0.3K
12:06 20.39 20.39 20.34 20.34 0.9K
12:07 20.39 20.39 20.38 20.38 0.8K
12:09 20.38 20.40 20.33 20.33 6.1K
12:10 20.33 20.33 20.29 20.33 0.7K
12:11 20.34 20.34 20.34 20.34 0.9K
12:12 20.34 20.36 20.34 20.35 1.2K
12:14 20.36 20.36 20.32 20.32 0.9K
12:15 20.32 20.32 20.26 20.28 1.8K
12:16 20.26 20.28 20.19 20.19 2.0K
12:17 20.25 20.25 20.25 20.25 0.1K
12:18 20.19 20.25 20.19 20.25 0.9K
12:19 20.25 20.25 20.25 20.25 2.8K
12:20 20.25 20.25 20.25 20.25 0.2K
12:21 20.25 20.25 20.18 20.25 0.8K
12:22 20.25 20.25 20.25 20.25 0.7K
12:24 20.25 20.25 20.21 20.20 1.6K
12:25 20.21 20.21 20.21 20.20 0.6K
12:26 20.24 20.25 20.24 20.25 0.9K
12:27 20.25 20.25 20.25 20.25 0.6K
12:28 20.21 20.21 20.21 20.20 0.2K
12:29 20.21 20.21 20.21 20.21 1.7K
12:30 20.21 20.21 20.21 20.21 0.5K
12:31 20.25 20.25 20.25 20.25 1.0K
12:32 20.29 20.29 20.26 20.26 0.9K
12:33 20.24 20.29 20.24 20.29 1.0K
12:34 20.23 20.26 20.23 20.26 0.9K
12:35 20.26 20.26 20.22 20.22 0.3K
12:36 20.26 20.26 20.22 20.22 1.0K
12:37 20.26 20.26 20.22 20.26 1.5K
12:38 20.26 20.26 20.26 20.26 0.1K
12:39 20.26 20.29 20.26 20.29 1.0K
12:40 20.29 20.30 20.26 20.26 1.5K
12:41 20.30 20.30 20.25 20.25 7.6K
12:42 20.30 20.30 20.30 20.30 0.5K
12:43 20.29 20.30 20.29 20.30 1.8K
12:44 20.30 20.30 20.30 20.30 1.4K
12:45 20.31 20.31 20.30 20.30 1.5K
12:46 20.30 20.30 20.30 20.30 0.6K
12:47 20.28 20.31 20.28 20.31 2.9K
12:48 20.31 20.34 20.31 20.33 1.6K
12:49 20.32 20.32 20.32 20.32 0.5K
12:50 20.33 20.33 20.31 20.31 3.6K
12:51 20.29 20.31 20.28 20.28 6.4K
12:52 20.28 20.33 20.28 20.33 2.2K
12:53 20.33 20.33 20.29 20.32 3.4K
12:54 20.35 20.39 20.35 20.39 3.3K
12:55 20.41 20.41 20.40 20.41 2.2K
12:56 20.40 20.40 20.37 20.39 4.4K
12:57 20.40 20.40 20.29 20.35 35.4K
12:58 20.38 20.40 20.36 20.40 16.7K
12:59 20.39 20.46 20.33 20.46 24.6K
13:00 20.46 20.46 20.46 20.46 10.8K
15:59 20.37 20.37 20.37 20.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available