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 18.91 18.91 18.75 18.82 5.7K
09:31 18.83 18.83 18.83 18.83 0.7K
09:32 18.79 18.83 18.78 18.83 1.5K
09:33 18.80 18.82 18.80 18.82 0.2K
09:35 18.78 18.97 18.78 18.97 1.1K
09:36 18.95 18.96 18.95 18.96 2.6K
09:38 18.96 18.96 18.96 18.96 1.8K
09:40 18.96 19.00 18.91 19.00 12.9K
09:42 19.01 19.01 19.01 19.01 0.1K
09:43 18.91 18.92 18.91 18.92 0.4K
09:45 19.01 19.01 19.01 19.01 0.6K
09:48 19.00 19.00 19.00 19.00 4.7K
09:50 19.00 19.00 19.00 19.00 0.4K
09:51 19.00 19.00 19.00 19.00 2.0K
09:54 18.94 18.99 18.94 18.98 5.6K
09:57 18.86 18.91 18.86 18.91 12.5K
09:58 19.00 19.00 19.00 19.00 0.5K
09:59 18.99 18.99 18.99 18.99 0.2K
10:01 18.89 18.94 18.89 18.94 6.8K
10:02 18.98 18.98 18.98 18.98 2.5K
10:03 18.96 18.96 18.96 18.96 36.4K
10:05 18.98 19.02 18.98 18.98 3.4K
10:07 19.11 19.11 19.11 19.11 0.1K
10:08 19.05 19.05 19.05 19.05 2.5K
10:09 19.05 19.05 19.05 19.05 0.4K
10:10 19.05 19.05 19.05 19.05 6.1K
10:11 19.05 19.05 19.01 19.01 0.5K
10:12 19.05 19.05 19.05 19.05 7.0K
10:13 19.05 19.05 19.05 19.05 14.0K
10:14 19.06 19.06 19.06 19.06 0.3K
10:15 19.06 19.17 19.06 19.17 2.9K
10:16 19.17 19.25 19.17 19.18 2.1K
10:17 19.10 19.11 19.10 19.11 0.9K
10:18 19.18 19.18 19.15 19.15 13.3K
10:19 19.06 19.06 19.06 19.06 6.4K
10:20 19.09 19.12 19.07 19.12 2.4K
10:21 19.07 19.12 19.07 19.12 1.2K
10:24 19.05 19.05 19.05 19.05 0.9K
10:25 19.03 19.03 19.03 19.03 1.0K
10:27 18.95 18.96 18.95 18.96 0.3K
10:28 19.00 19.00 19.00 19.00 6.1K
10:32 19.00 19.00 19.00 19.00 3.1K
10:33 19.00 19.03 19.00 19.02 6.6K
10:34 19.02 19.02 19.02 19.02 0.2K
10:35 19.07 19.07 19.07 19.07 0.3K
10:36 19.04 19.04 19.04 19.04 0.2K
10:37 19.06 19.06 19.06 19.06 1.8K
10:38 19.05 19.11 19.05 19.11 5.5K
10:41 19.13 19.26 19.13 19.26 1.3K
10:42 19.16 19.16 19.16 19.16 0.3K
10:49 19.16 19.20 19.16 19.20 1.2K
10:50 19.16 19.16 19.16 19.16 0.4K
10:51 19.14 19.14 19.14 19.14 3.0K
10:59 19.18 19.18 19.18 19.18 0.2K
11:01 19.20 19.20 19.18 19.18 2.9K
11:02 19.17 19.19 19.14 19.14 2.3K
11:05 19.16 19.21 19.16 19.21 2.9K
11:06 19.25 19.25 19.25 19.25 0.3K
11:09 19.23 19.26 19.23 19.26 1.0K
11:11 19.22 19.22 19.20 19.20 1.0K
11:12 19.19 19.20 19.19 19.20 2.8K
11:13 19.19 19.23 19.19 19.23 2.0K
11:14 19.23 19.23 19.23 19.23 0.3K
11:15 19.17 19.17 19.17 19.17 0.4K
11:16 19.19 19.19 19.19 19.19 0.2K
11:18 19.16 19.16 19.15 19.15 3.7K
11:20 19.13 19.13 19.13 19.13 0.8K
11:21 19.10 19.10 19.10 19.10 0.7K
11:27 19.11 19.11 19.11 19.11 0.6K
11:32 19.10 19.12 19.10 19.12 8.5K
11:36 19.12 19.12 19.12 19.11 9.6K
11:37 19.11 19.11 19.11 19.11 11.8K
11:39 19.20 19.20 19.20 19.20 0.7K
11:40 19.26 19.27 19.26 19.27 0.9K
11:41 19.33 19.33 19.24 19.24 17.3K
11:42 19.24 19.31 19.24 19.31 10.6K
11:43 19.33 19.34 19.28 19.34 2.1K
11:44 19.34 19.34 19.34 19.34 0.6K
11:45 19.32 19.32 19.32 19.32 2.9K
11:46 19.33 19.33 19.33 19.33 3.1K
11:47 19.35 19.35 19.35 19.35 0.2K
11:48 19.29 19.29 19.29 19.29 0.9K
11:49 19.31 19.31 19.31 19.31 0.5K
11:50 19.30 19.31 19.30 19.31 20.8K
11:51 19.31 19.31 19.31 19.31 0.7K
11:52 19.33 19.46 19.31 19.45 17.0K
11:53 19.45 19.48 19.45 19.48 0.5K
11:54 19.45 19.48 19.45 19.48 4.0K
11:55 19.45 19.48 19.45 19.48 1.6K
11:56 19.48 19.48 19.37 19.37 8.0K
11:57 19.37 19.37 19.33 19.33 14.8K
12:00 19.33 19.33 19.33 19.33 0.6K
12:02 19.38 19.43 19.38 19.43 1.8K
12:09 19.46 19.46 19.46 19.46 0.3K
12:10 19.50 19.50 19.39 19.39 1.4K
12:12 19.36 19.36 19.36 19.36 0.1K
12:13 19.36 19.36 19.36 19.36 0.6K
12:18 19.38 19.38 19.38 19.38 0.4K
12:19 19.38 19.38 19.38 19.38 0.2K
12:20 19.36 19.36 19.36 19.36 0.3K
12:22 19.38 19.39 19.38 19.39 0.5K
12:26 19.38 19.38 19.38 19.38 0.4K
12:32 19.42 19.42 19.42 19.42 0.8K
12:33 19.41 19.41 19.41 19.41 0.4K
12:36 19.45 19.45 19.45 19.45 0.3K
12:37 19.47 19.47 19.47 19.47 2.6K
12:38 19.47 19.47 19.47 19.47 0.5K
12:39 19.41 19.41 19.40 19.40 2.0K
12:40 19.38 19.38 19.38 19.38 6.1K
12:41 19.42 19.42 19.42 19.42 0.7K
12:49 19.49 19.49 19.49 19.49 1.8K
12:50 19.46 19.46 19.46 19.46 0.3K
12:51 19.53 19.55 19.53 19.53 5.7K
12:52 19.51 19.51 19.51 19.51 0.6K
12:54 19.51 19.51 19.51 19.51 0.5K
12:55 19.53 19.53 19.50 19.50 9.9K
12:56 19.47 19.47 19.47 19.47 0.3K
12:57 19.49 19.49 19.49 19.49 0.8K
13:03 19.55 19.55 19.55 19.55 2.7K
13:05 19.59 19.59 19.58 19.58 0.5K
13:06 19.52 19.52 19.52 19.52 2.0K
13:12 19.53 19.53 19.53 19.52 0.4K
13:15 19.54 19.54 19.54 19.54 0.9K
13:17 19.49 19.59 19.49 19.51 2.5K
13:18 19.52 19.52 19.52 19.52 1.5K
13:19 19.50 19.50 19.50 19.50 0.6K
13:20 19.46 19.46 19.46 19.46 2.7K
13:24 19.36 19.36 19.36 19.36 1.8K
13:25 19.36 19.36 19.36 19.36 1.1K
13:27 19.36 19.36 19.36 19.36 1.3K
13:30 19.38 19.38 19.38 19.38 0.5K
13:31 19.33 19.33 19.33 19.33 0.4K
13:33 19.36 19.36 19.36 19.36 1.0K
13:34 19.34 19.34 19.34 19.34 1.0K
13:37 19.33 19.33 19.33 19.33 0.6K
13:40 19.30 19.42 19.30 19.42 17.5K
13:46 19.43 19.43 19.43 19.43 0.6K
13:48 19.54 19.72 19.54 19.72 39.8K
13:52 19.79 19.79 19.72 19.72 0.5K
13:53 19.72 19.72 19.72 19.72 0.3K
13:54 19.72 19.72 19.72 19.72 0.2K
13:57 19.72 19.72 19.72 19.72 0.1K
13:58 19.72 19.72 19.72 19.72 1.1K
13:59 19.72 19.72 19.72 19.72 0.5K
14:01 19.70 19.70 19.70 19.70 0.8K
14:02 19.65 19.65 19.65 19.65 0.2K
14:03 19.72 19.72 19.72 19.72 0.4K
14:04 19.69 19.72 19.69 19.72 1.2K
14:12 19.72 19.72 19.72 19.72 0.7K
14:13 19.77 19.77 19.77 19.77 0.3K
14:15 19.69 19.72 19.69 19.72 1.5K
14:16 19.76 19.76 19.76 19.76 8.1K
14:17 19.82 19.82 19.82 19.82 0.2K
14:18 19.79 19.79 19.79 19.79 0.4K
14:20 19.82 19.82 19.82 19.82 0.2K
14:21 19.80 19.80 19.80 19.80 0.4K
14:22 19.82 19.83 19.80 19.80 11.1K
14:23 19.83 19.83 19.81 19.81 0.6K
14:25 19.81 19.81 19.81 19.81 0.5K
14:26 19.75 19.75 19.74 19.74 0.8K
14:27 19.72 19.72 19.72 19.72 0.6K
14:28 19.74 19.76 19.74 19.76 7.5K
14:32 19.73 19.73 19.73 19.73 1.2K
14:33 19.73 19.73 19.73 19.73 1.4K
14:39 19.69 19.69 19.69 19.69 1.4K
14:40 19.70 19.70 19.70 19.70 1.0K
14:45 19.67 19.67 19.67 19.67 0.2K
14:46 19.67 19.67 19.67 19.67 0.4K
14:48 19.67 19.67 19.67 19.67 0.3K
14:53 19.67 19.67 19.67 19.67 0.1K
14:54 19.66 19.66 19.66 19.66 0.1K
14:55 19.59 19.59 19.59 19.59 1.2K
14:56 19.56 19.57 19.56 19.57 1.1K
14:57 19.54 19.54 19.54 19.54 0.6K
15:01 19.51 19.51 19.51 19.51 4.6K
15:02 19.49 19.50 19.49 19.50 14.5K
15:03 19.50 19.60 19.50 19.60 5.3K
15:04 19.60 19.60 19.60 19.60 0.9K
15:05 19.59 19.59 19.56 19.58 5.5K
15:06 19.58 19.63 19.58 19.63 6.3K
15:07 19.60 19.61 19.60 19.61 8.9K
15:08 19.63 19.63 19.61 19.61 6.4K
15:09 19.61 19.64 19.61 19.64 1.0K
15:10 19.61 19.61 19.61 19.61 1.7K
15:11 19.61 19.61 19.61 19.61 3.8K
15:12 19.58 19.58 19.58 19.58 1.9K
15:15 19.56 19.56 19.56 19.56 0.5K
15:16 19.55 19.55 19.52 19.52 1.1K
15:17 19.54 19.54 19.54 19.54 2.2K
15:19 19.57 19.57 19.57 19.57 0.5K
15:21 19.52 19.52 19.47 19.47 1.1K
15:22 19.47 19.47 19.47 19.47 0.5K
15:24 19.47 19.48 19.47 19.48 6.1K
15:25 19.46 19.46 19.46 19.46 0.5K
15:26 19.48 19.48 19.48 19.48 1.1K
15:27 19.50 19.50 19.48 19.48 1.2K
15:28 19.47 19.47 19.47 19.47 0.1K
15:29 19.47 19.47 19.47 19.47 0.4K
15:31 19.46 19.46 19.46 19.45 0.4K
15:32 19.46 19.46 19.46 19.45 0.1K
15:33 19.50 19.50 19.50 19.50 3.3K
15:36 19.51 19.51 19.51 19.51 0.3K
15:37 19.49 19.49 19.49 19.49 0.3K
15:38 19.48 19.48 19.47 19.47 2.1K
15:39 19.47 19.50 19.41 19.41 3.4K
15:40 19.42 19.42 19.42 19.42 0.3K
15:41 19.49 19.49 19.49 19.49 2.1K
15:42 19.45 19.45 19.45 19.45 5.5K
15:43 19.49 19.49 19.48 19.48 1.4K
15:44 19.50 19.51 19.50 19.50 3.6K
15:45 19.47 19.49 19.47 19.49 2.3K
15:46 19.49 19.49 19.49 19.49 0.6K
15:47 19.59 19.59 19.59 19.59 9.8K
15:48 19.58 19.63 19.58 19.59 2.0K
15:49 19.63 19.63 19.49 19.50 3.9K
15:50 19.51 19.56 19.51 19.56 17.3K
15:51 19.59 19.62 19.51 19.62 59.0K
15:52 19.59 19.59 19.58 19.59 2.2K
15:53 19.59 19.59 19.57 19.57 1.3K
15:54 19.57 19.57 19.52 19.56 59.7K
15:55 19.59 19.66 19.57 19.66 8.8K
15:56 19.66 19.67 19.63 19.63 5.1K
15:57 19.62 19.62 19.58 19.59 8.1K
15:58 19.59 19.59 19.55 19.57 24.1K
15:59 19.56 19.61 19.56 19.57 133.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available