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 19.58 19.65 19.58 19.65 2.9K
09:33 19.61 19.61 19.61 19.61 0.8K
09:41 19.58 19.58 19.58 19.58 0.2K
09:42 19.64 19.64 19.64 19.64 0.4K
09:47 19.58 19.58 19.58 19.58 0.3K
09:49 19.65 19.65 19.65 19.65 0.2K
09:51 19.67 19.67 19.67 19.67 0.1K
09:52 19.62 19.62 19.62 19.62 0.8K
09:55 19.64 19.64 19.64 19.64 0.5K
09:59 19.65 19.65 19.59 19.59 1.2K
10:00 19.54 19.54 19.52 19.52 0.6K
10:01 19.51 19.54 19.51 19.54 0.6K
10:02 19.57 19.57 19.52 19.56 3.1K
10:03 19.54 19.54 19.54 19.54 0.2K
10:05 19.53 19.54 19.53 19.54 5.2K
10:06 19.61 19.61 19.61 19.61 2.0K
10:07 19.65 19.65 19.64 19.64 1.2K
10:11 19.58 19.58 19.58 19.58 0.3K
10:12 19.67 19.67 19.67 19.67 0.8K
10:13 19.63 19.63 19.63 19.63 0.7K
10:15 19.63 19.63 19.63 19.63 1.6K
10:16 19.58 19.58 19.58 19.58 0.4K
10:17 19.53 19.53 19.53 19.53 0.5K
10:19 19.61 19.61 19.61 19.61 0.6K
10:20 19.58 19.58 19.58 19.58 0.1K
10:21 19.68 19.68 19.68 19.68 1.7K
10:23 19.75 19.75 19.75 19.75 2.1K
10:25 19.76 19.76 19.76 19.76 0.8K
10:26 19.76 19.76 19.76 19.76 0.7K
10:28 19.76 19.76 19.73 19.73 1.1K
10:30 19.81 19.81 19.81 19.81 0.7K
10:34 19.88 19.88 19.88 19.88 0.2K
10:35 19.83 19.83 19.83 19.83 1.5K
10:36 19.81 19.84 19.80 19.80 1.3K
10:37 19.80 19.80 19.80 19.80 0.2K
10:38 19.81 19.81 19.81 19.81 0.3K
10:39 19.80 19.80 19.77 19.77 0.8K
10:40 19.85 19.85 19.85 19.85 1.7K
10:42 19.89 19.89 19.89 19.89 1.3K
10:43 19.90 19.92 19.90 19.92 1.6K
10:44 19.92 19.92 19.92 19.92 0.5K
10:46 19.91 19.91 19.91 19.91 0.1K
10:47 19.86 19.91 19.86 19.91 0.8K
10:48 19.91 19.91 19.91 19.91 0.2K
10:49 19.93 19.93 19.91 19.91 1.9K
10:50 19.91 19.91 19.90 19.90 0.8K
10:51 19.92 19.92 19.88 19.92 0.6K
10:52 19.92 19.92 19.92 19.92 0.1K
10:54 19.90 19.90 19.90 19.90 0.2K
10:56 19.92 19.93 19.92 19.93 0.9K
10:57 19.92 19.93 19.92 19.93 1.8K
10:59 19.93 19.94 19.93 19.94 2.0K
11:00 19.97 19.97 19.97 19.97 0.3K
11:01 19.97 19.98 19.97 19.98 1.6K
11:02 19.97 19.97 19.97 19.97 1.6K
11:04 19.94 19.94 19.86 19.86 1.3K
11:06 19.91 19.91 19.91 19.91 1.0K
11:07 19.91 19.91 19.85 19.85 0.7K
11:09 19.92 19.92 19.92 19.92 0.2K
11:10 19.89 19.89 19.89 19.89 0.2K
11:12 19.97 19.97 19.97 19.97 2.7K
11:13 19.93 19.93 19.93 19.93 0.4K
11:14 19.96 19.98 19.96 19.98 0.4K
11:15 19.99 20.06 19.99 20.06 28.2K
11:16 20.09 20.12 20.09 20.12 3.0K
11:18 20.11 20.11 20.11 20.11 0.9K
11:19 20.11 20.11 20.10 20.10 0.7K
11:20 20.14 20.14 20.14 20.14 0.1K
11:21 20.10 20.10 20.10 20.10 0.7K
11:22 20.14 20.15 20.14 20.15 1.6K
11:23 20.18 20.18 20.17 20.17 0.7K
11:24 20.19 20.25 20.19 20.20 2.3K
11:25 20.19 20.19 20.19 20.19 0.3K
11:26 20.19 20.19 20.17 20.17 0.9K
11:27 20.19 20.19 20.19 20.19 0.2K
11:28 20.25 20.25 20.25 20.25 0.6K
11:29 20.20 20.20 20.16 20.16 2.1K
11:33 20.20 20.20 20.20 20.20 0.1K
11:34 20.20 20.20 20.14 20.19 0.8K
11:35 20.19 20.19 20.14 20.14 0.3K
11:36 20.13 20.13 20.12 20.12 0.2K
11:37 20.09 20.09 20.09 20.09 1.6K
11:38 20.14 20.14 20.14 20.14 0.3K
11:39 20.09 20.09 20.09 20.09 0.8K
11:40 20.14 20.14 20.14 20.14 0.5K
11:43 20.11 20.11 20.11 20.11 1.4K
11:44 20.05 20.05 20.04 20.04 6.5K
11:45 20.00 20.00 19.97 19.97 1.8K
11:47 19.97 20.00 19.97 20.00 0.5K
11:48 19.98 19.98 19.98 19.98 1.3K
11:49 19.98 19.99 19.98 19.99 0.8K
11:50 20.00 20.00 20.00 20.00 0.9K
11:54 20.03 20.06 20.03 20.06 0.8K
11:57 20.04 20.04 20.04 20.04 0.4K
12:00 20.08 20.08 20.08 20.08 0.3K
12:01 20.00 20.00 20.00 20.00 1.3K
12:05 19.90 19.90 19.86 19.87 194.0K
12:12 19.74 19.74 19.70 19.70 1.9K
12:14 19.65 19.66 19.65 19.66 1.0K
12:16 19.72 19.74 19.72 19.74 0.5K
12:17 19.73 19.73 19.73 19.73 0.4K
12:18 19.70 19.71 19.70 19.71 0.7K
12:19 19.68 19.69 19.68 19.69 0.3K
12:21 19.64 19.64 19.64 19.64 0.1K
12:22 19.72 19.72 19.72 19.72 0.3K
12:23 19.72 19.72 19.72 19.72 0.6K
12:25 19.72 19.72 19.72 19.72 0.2K
12:27 19.72 19.72 19.67 19.67 1.6K
12:30 19.61 19.61 19.60 19.60 1.1K
12:31 19.60 19.60 19.58 19.59 2.2K
12:32 19.60 19.60 19.60 19.60 0.7K
12:33 19.65 19.65 19.65 19.65 0.4K
12:34 19.63 19.63 19.63 19.63 0.6K
12:37 19.64 19.65 19.64 19.65 0.6K
12:39 19.62 19.62 19.62 19.62 1.0K
12:40 19.62 19.62 19.62 19.61 0.6K
12:41 19.67 19.67 19.67 19.67 1.3K
12:45 19.63 19.63 19.63 19.63 0.2K
12:46 19.63 19.63 19.63 19.63 0.3K
12:47 19.67 19.67 19.67 19.67 0.6K
12:53 19.71 19.71 19.69 19.69 1.0K
12:54 19.69 19.69 19.69 19.68 0.9K
12:58 19.71 19.71 19.68 19.68 1.1K
12:59 19.67 19.70 19.67 19.68 2.9K
13:04 19.62 19.62 19.62 19.62 1.0K
13:05 19.59 19.59 19.57 19.57 1.3K
13:06 19.60 19.62 19.57 19.62 6.1K
13:11 19.61 19.61 19.59 19.59 0.4K
13:12 19.63 19.63 19.63 19.63 0.7K
13:18 19.65 19.65 19.58 19.58 2.3K
13:19 19.58 19.60 19.58 19.60 1.2K
13:21 19.56 19.56 19.56 19.56 0.8K
13:24 19.59 19.59 19.59 19.59 0.1K
13:25 19.57 19.60 19.57 19.60 1.1K
13:27 19.64 19.64 19.60 19.60 1.9K
13:30 19.67 19.67 19.67 19.67 0.6K
13:31 19.62 19.62 19.62 19.61 0.4K
13:34 19.56 19.56 19.56 19.56 0.4K
13:37 19.61 19.61 19.61 19.61 0.2K
13:39 19.66 19.66 19.66 19.66 0.4K
13:41 19.61 19.61 19.61 19.61 0.4K
13:42 19.62 19.62 19.62 19.62 0.8K
13:43 19.58 19.58 19.58 19.58 1.2K
13:44 19.56 19.56 19.56 19.56 0.4K
13:46 19.55 19.55 19.55 19.55 0.6K
13:47 19.56 19.56 19.56 19.56 0.6K
13:48 19.53 19.53 19.53 19.53 0.3K
13:49 19.67 19.67 19.62 19.62 2.8K
13:50 19.62 19.62 19.62 19.62 0.1K
13:51 19.58 19.59 19.58 19.59 1.1K
13:54 19.63 19.63 19.63 19.63 1.2K
13:59 19.64 19.64 19.64 19.64 1.0K
14:01 19.67 19.67 19.61 19.64 1.1K
14:04 19.64 19.64 19.64 19.64 0.3K
14:08 19.62 19.62 19.62 19.61 0.2K
14:09 19.60 19.60 19.60 19.60 0.4K
14:11 19.61 19.61 19.61 19.61 0.4K
14:13 19.61 19.61 19.61 19.61 1.0K
14:14 19.55 19.55 19.55 19.55 0.8K
14:15 19.55 19.55 19.55 19.55 0.3K
14:17 19.55 19.55 19.55 19.55 0.3K
14:18 19.56 19.56 19.53 19.53 0.9K
14:19 19.52 19.52 19.52 19.52 0.2K
14:21 19.54 19.54 19.54 19.54 1.0K
14:23 19.52 19.52 19.52 19.52 0.1K
14:24 19.53 19.53 19.53 19.53 0.5K
14:26 19.51 19.51 19.50 19.50 1.4K
14:27 19.49 19.51 19.49 19.51 1.7K
14:30 19.52 19.52 19.51 19.51 0.7K
14:34 19.54 19.54 19.54 19.54 1.4K
14:38 19.53 19.53 19.53 19.52 0.3K
14:40 19.52 19.52 19.52 19.52 0.8K
14:42 19.52 19.55 19.52 19.55 1.4K
14:44 19.59 19.61 19.59 19.61 0.3K
14:45 19.61 19.61 19.61 19.61 0.4K
14:46 19.61 19.61 19.61 19.61 0.2K
14:47 19.62 19.62 19.62 19.61 0.2K
14:49 19.58 19.59 19.58 19.59 2.3K
14:51 19.60 19.60 19.60 19.60 0.9K
14:52 19.60 19.60 19.60 19.60 0.5K
14:54 19.59 19.59 19.59 19.59 0.4K
14:55 19.61 19.61 19.61 19.61 0.2K
14:58 19.61 19.61 19.61 19.61 3.2K
14:59 19.59 19.60 19.59 19.60 2.8K
15:00 19.59 19.59 19.59 19.59 0.1K
15:01 19.58 19.58 19.58 19.58 0.5K
15:03 19.60 19.60 19.60 19.60 0.5K
15:04 19.62 19.62 19.62 19.62 0.6K
15:06 19.60 19.61 19.60 19.61 0.9K
15:09 19.63 19.64 19.63 19.64 2.1K
15:10 19.69 19.69 19.69 19.68 0.6K
15:11 19.70 19.70 19.70 19.70 0.2K
15:12 19.72 19.72 19.72 19.72 0.2K
15:13 19.76 19.76 19.76 19.76 1.3K
15:14 19.76 19.76 19.76 19.76 0.3K
15:15 19.75 19.75 19.75 19.75 0.7K
15:17 19.69 19.70 19.68 19.68 2.4K
15:18 19.68 19.68 19.68 19.68 0.6K
15:20 19.63 19.66 19.63 19.66 1.2K
15:21 19.67 19.67 19.67 19.67 0.1K
15:23 19.64 19.65 19.64 19.64 1.5K
15:24 19.64 19.64 19.62 19.62 0.8K
15:25 19.61 19.61 19.61 19.61 0.2K
15:27 19.60 19.60 19.60 19.60 0.7K
15:29 19.60 19.63 19.60 19.63 0.5K
15:31 19.61 19.64 19.61 19.64 2.8K
15:32 19.63 19.63 19.63 19.63 0.5K
15:35 19.65 19.67 19.65 19.67 1.9K
15:36 19.67 19.68 19.67 19.68 0.9K
15:38 19.67 19.67 19.67 19.67 1.5K
15:39 19.64 19.64 19.64 19.64 0.6K
15:40 19.64 19.64 19.64 19.64 1.0K
15:41 19.67 19.69 19.67 19.69 1.8K
15:42 19.70 19.70 19.70 19.70 0.8K
15:43 19.72 19.72 19.71 19.70 1.5K
15:44 19.68 19.68 19.68 19.68 0.4K
15:45 19.68 19.70 19.68 19.70 0.7K
15:46 19.69 19.72 19.69 19.69 2.8K
15:49 19.70 19.72 19.70 19.70 2.7K
15:50 19.69 19.69 19.64 19.64 2.2K
15:52 19.63 19.63 19.61 19.61 2.6K
15:53 19.58 19.62 19.58 19.58 6.5K
15:54 19.56 19.65 19.56 19.57 6.8K
15:55 19.58 19.59 19.58 19.58 5.4K
15:56 19.58 19.58 19.56 19.56 3.8K
15:57 19.58 19.60 19.57 19.60 3.2K
15:58 19.58 19.58 19.55 19.57 10.1K
15:59 19.56 19.58 19.53 19.53 53.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available