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 18.94 18.94 18.94 18.94 7.4K
09:32 18.61 18.61 18.61 18.61 1.6K
09:33 18.54 18.71 18.54 18.54 1.1K
09:35 18.71 18.71 18.71 18.70 2.3K
09:36 18.80 18.80 18.71 18.71 1.1K
09:37 18.70 18.70 18.68 18.68 0.8K
09:41 18.65 18.77 18.65 18.77 14.3K
09:42 18.69 18.69 18.69 18.69 1.3K
09:44 18.68 18.68 18.68 18.68 0.2K
09:45 18.70 18.76 18.70 18.76 1.5K
09:46 18.61 19.10 18.61 19.10 8.2K
09:48 19.01 19.01 19.01 19.01 0.1K
09:49 18.97 19.08 18.97 19.03 1.5K
09:50 19.07 19.07 18.99 18.99 1.3K
09:51 18.89 18.89 18.89 18.89 2.5K
09:52 19.05 19.07 19.05 19.07 0.8K
09:53 19.08 19.08 19.08 19.08 0.3K
09:54 19.07 19.07 18.90 18.91 4.6K
09:55 19.07 19.07 19.07 19.07 0.3K
09:56 19.09 19.09 18.99 18.99 6.8K
09:57 19.02 19.10 19.02 19.10 5.1K
09:58 19.10 19.20 19.10 19.18 12.4K
09:59 19.18 19.20 19.09 19.18 13.1K
10:00 19.18 19.27 19.00 19.18 54.5K
10:01 19.18 19.37 19.18 19.36 7.9K
10:02 19.51 19.59 19.51 19.59 7.9K
10:03 19.61 19.62 19.51 19.62 6.9K
10:04 19.62 19.62 19.50 19.50 12.8K
10:06 19.41 19.41 19.35 19.35 9.8K
10:07 19.30 19.30 19.30 19.30 2.5K
10:09 19.38 19.38 19.31 19.38 4.1K
10:11 19.42 19.42 19.42 19.42 4.3K
10:13 19.36 19.36 19.36 19.36 0.6K
10:15 19.34 19.34 19.34 19.34 0.2K
10:17 19.31 19.32 19.31 19.32 1.6K
10:19 19.27 19.27 19.23 19.23 1.7K
10:20 19.27 19.27 19.27 19.27 0.9K
10:23 19.22 19.25 19.22 19.25 2.9K
10:24 19.25 19.25 19.25 19.25 0.4K
10:25 19.31 19.31 19.31 19.31 0.3K
10:26 19.21 19.21 19.21 19.21 1.1K
10:27 19.28 19.28 19.28 19.27 0.3K
10:29 19.31 19.31 19.31 19.31 0.9K
10:30 19.34 19.34 19.31 19.31 2.3K
10:31 19.33 19.36 19.33 19.36 3.4K
10:32 19.31 19.31 19.31 19.31 0.1K
10:33 19.26 19.26 19.22 19.22 2.2K
10:34 19.30 19.30 19.28 19.27 1.7K
10:35 19.23 19.23 19.23 19.23 0.6K
10:36 19.25 19.25 19.20 19.20 3.9K
10:41 19.12 19.12 19.12 19.11 0.4K
10:42 19.07 19.07 19.07 19.07 0.4K
10:45 19.00 19.00 19.00 19.00 1.4K
10:46 18.95 18.95 18.85 18.94 1.3K
10:50 18.96 18.96 18.96 18.95 0.5K
10:51 18.89 18.95 18.89 18.95 0.6K
10:52 18.96 18.96 18.96 18.95 2.1K
10:58 19.02 19.02 19.02 19.02 0.7K
10:59 19.02 19.02 19.02 19.02 0.7K
11:02 19.02 19.02 19.02 19.02 1.4K
11:06 19.03 19.03 19.03 19.03 0.3K
11:07 19.05 19.05 19.05 19.05 0.5K
11:08 19.01 19.01 19.01 19.01 0.5K
11:12 19.01 19.01 19.01 19.01 0.4K
11:14 19.02 19.02 19.02 19.02 0.2K
11:15 19.08 19.08 19.08 19.08 4.3K
11:16 19.08 19.08 19.08 19.08 2.4K
11:20 19.12 19.12 19.12 19.12 2.8K
11:30 19.08 19.08 19.08 19.08 0.6K
11:34 19.12 19.12 19.10 19.10 2.3K
11:35 19.13 19.13 19.13 19.13 12.8K
11:36 19.24 19.24 19.24 19.24 1.2K
11:37 19.21 19.21 19.21 19.21 1.1K
11:40 19.29 19.29 19.29 19.29 6.2K
11:41 19.30 19.30 19.27 19.27 2.2K
11:42 19.22 19.22 19.22 19.22 3.2K
11:45 19.20 19.20 19.20 19.20 0.2K
11:46 19.20 19.20 19.20 19.20 0.3K
11:48 19.15 19.16 19.15 19.16 2.1K
11:49 19.16 19.16 19.13 19.13 0.3K
11:50 19.12 19.12 19.12 19.12 0.5K
11:51 19.18 19.18 19.18 19.18 0.6K
11:54 19.23 19.23 19.23 19.22 0.6K
11:55 19.14 19.14 19.14 19.14 0.2K
11:57 19.18 19.18 19.11 19.11 2.1K
11:59 19.16 19.16 19.16 19.16 0.5K
12:02 19.14 19.14 19.14 19.14 0.3K
12:03 19.13 19.18 19.13 19.18 1.6K
12:04 19.15 19.15 19.15 19.15 0.5K
12:07 19.18 19.18 19.18 19.18 2.1K
12:08 19.16 19.16 19.16 19.16 3.2K
12:14 19.12 19.12 19.12 19.12 1.3K
12:18 19.06 19.06 19.06 19.06 1.4K
12:22 19.09 19.09 19.09 19.09 0.8K
12:31 19.12 19.12 19.12 19.11 1.5K
12:32 19.12 19.12 19.06 19.06 2.3K
12:35 19.19 19.19 19.19 19.19 1.0K
12:36 19.14 19.14 19.14 19.14 0.2K
12:37 19.17 19.17 19.17 19.17 0.3K
12:38 19.18 19.18 19.18 19.18 0.4K
12:39 19.20 19.20 19.20 19.20 0.3K
12:40 19.18 19.18 19.18 19.18 1.3K
12:43 19.24 19.24 19.22 19.22 8.3K
12:44 19.23 19.23 19.23 19.23 0.5K
12:45 19.19 19.19 19.19 19.19 0.6K
12:46 19.21 19.21 19.21 19.21 0.2K
12:48 19.21 19.37 19.21 19.31 17.8K
12:49 19.31 19.31 19.31 19.31 0.4K
12:50 19.39 19.41 19.39 19.41 1.1K
12:51 19.49 19.51 19.49 19.51 15.8K
12:52 19.61 19.61 19.61 19.61 0.3K
12:53 19.56 19.68 19.56 19.68 11.9K
12:54 19.71 19.71 19.71 19.70 0.5K
12:56 19.71 19.77 19.71 19.77 1.5K
12:57 19.63 19.63 19.63 19.63 0.5K
12:58 19.63 19.63 19.63 19.63 0.4K
13:00 19.68 19.68 19.68 19.68 2.2K
13:01 19.72 19.72 19.72 19.72 0.4K
13:02 19.53 19.53 19.53 19.53 3.6K
13:03 19.50 19.50 19.50 19.50 0.4K
13:04 19.50 19.53 19.50 19.53 1.1K
13:07 19.58 19.58 19.58 19.58 0.6K
13:09 19.50 19.58 19.50 19.58 5.9K
13:10 19.62 19.62 19.56 19.56 3.3K
13:12 19.50 19.50 19.50 19.50 3.1K
13:15 19.50 19.50 19.50 19.50 0.5K
13:17 19.49 19.49 19.49 19.49 1.0K
13:19 19.50 19.50 19.42 19.42 4.3K
13:21 19.39 19.39 19.39 19.39 0.2K
13:22 19.44 19.44 19.41 19.41 1.7K
13:23 19.41 19.41 19.41 19.41 0.6K
13:25 19.44 19.50 19.44 19.50 12.4K
13:26 19.54 19.54 19.54 19.54 2.2K
13:28 19.54 19.54 19.50 19.50 6.4K
13:29 19.56 19.56 19.56 19.56 1.1K
13:30 19.55 19.55 19.55 19.55 0.8K
13:31 19.56 19.56 19.56 19.56 0.5K
13:32 19.57 19.67 19.57 19.67 11.9K
13:33 19.69 19.75 19.68 19.75 18.8K
13:34 19.75 19.76 19.75 19.75 2.8K
13:35 19.77 19.83 19.77 19.83 7.3K
13:36 19.79 19.86 19.79 19.81 12.8K
13:37 19.80 19.80 19.80 19.80 0.4K
13:38 19.74 19.74 19.74 19.74 0.9K
13:41 19.64 19.64 19.64 19.64 0.4K
13:42 19.53 19.53 19.52 19.52 2.4K
13:45 19.50 19.54 19.50 19.54 5.0K
13:46 19.54 19.54 19.54 19.54 0.4K
13:48 19.58 19.58 19.50 19.50 0.5K
13:50 19.50 19.53 19.50 19.52 0.8K
13:52 19.47 19.47 19.47 19.47 0.6K
13:57 19.47 19.47 19.47 19.47 0.9K
13:59 19.52 19.56 19.52 19.56 1.9K
14:00 19.55 19.55 19.54 19.54 1.7K
14:01 19.55 19.55 19.55 19.55 0.2K
14:02 19.51 19.51 19.51 19.51 1.9K
14:06 19.46 19.48 19.46 19.48 0.4K
14:07 19.50 19.50 19.50 19.50 1.7K
14:08 19.49 19.49 19.49 19.49 0.4K
14:10 19.52 19.52 19.52 19.52 5.6K
14:11 19.47 19.47 19.47 19.47 0.5K
14:14 19.52 19.52 19.52 19.52 0.4K
14:22 19.52 19.52 19.52 19.52 0.1K
14:24 19.54 19.54 19.54 19.54 0.2K
14:25 19.52 19.52 19.52 19.52 0.1K
14:28 19.47 19.47 19.47 19.47 1.5K
14:31 19.48 19.48 19.48 19.48 0.9K
14:32 19.50 19.50 19.49 19.49 1.0K
14:34 19.48 19.48 19.48 19.48 0.3K
14:36 19.48 19.48 19.48 19.48 3.2K
14:37 19.49 19.49 19.49 19.49 1.0K
14:42 19.49 19.49 19.49 19.49 0.8K
14:43 19.50 19.50 19.49 19.49 5.4K
14:52 19.46 19.46 19.46 19.46 0.7K
14:53 19.45 19.45 19.45 19.45 0.3K
14:56 19.45 19.47 19.45 19.47 0.7K
14:57 19.42 19.42 19.42 19.42 0.8K
15:00 19.40 19.40 19.40 19.40 0.3K
15:01 19.43 19.43 19.43 19.43 0.8K
15:04 19.39 19.39 19.39 19.39 0.5K
15:05 19.40 19.41 19.40 19.41 0.5K
15:07 19.38 19.38 19.38 19.38 0.6K
15:08 19.38 19.38 19.38 19.38 0.4K
15:09 19.37 19.37 19.37 19.37 1.2K
15:10 19.36 19.37 19.36 19.36 1.2K
15:12 19.34 19.34 19.34 19.34 0.3K
15:13 19.37 19.37 19.37 19.37 0.4K
15:14 19.35 19.35 19.35 19.35 0.7K
15:15 19.35 19.35 19.33 19.33 1.4K
15:21 19.38 19.38 19.38 19.38 3.1K
15:27 19.35 19.35 19.35 19.35 0.5K
15:29 19.26 19.26 19.26 19.26 3.9K
15:30 19.22 19.22 19.21 19.21 1.4K
15:31 19.19 19.19 19.19 19.19 0.2K
15:32 19.20 19.20 19.19 19.19 0.6K
15:33 19.19 19.19 19.14 19.14 0.9K
15:34 19.14 19.18 19.14 19.18 2.7K
15:37 19.16 19.16 19.13 19.13 4.7K
15:38 19.13 19.13 19.13 19.13 0.2K
15:39 19.08 19.08 19.08 19.08 1.0K
15:40 19.05 19.05 19.05 19.05 0.2K
15:41 19.08 19.08 19.08 19.08 0.3K
15:42 19.05 19.09 19.05 19.07 0.9K
15:43 19.09 19.09 19.09 19.09 0.6K
15:44 19.10 19.10 19.10 19.10 0.4K
15:46 19.09 19.09 19.06 19.06 1.9K
15:47 19.09 19.09 19.09 19.09 0.4K
15:48 19.05 19.11 19.05 19.05 1.0K
15:50 19.08 19.08 19.08 19.08 0.1K
15:51 19.06 19.08 19.05 19.05 6.5K
15:52 19.09 19.10 19.09 19.10 34.2K
15:53 19.17 19.19 19.17 19.18 3.8K
15:54 19.21 19.21 19.20 19.20 6.7K
15:55 19.20 19.20 19.11 19.11 6.5K
15:56 19.16 19.16 19.05 19.07 15.4K
15:57 19.07 19.07 19.05 19.05 2.4K
15:58 19.06 19.07 19.05 19.05 12.2K
15:59 19.06 19.08 19.01 19.01 55.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available