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 19.63 19.64 19.63 19.64 8.3K
09:31 19.80 19.80 19.80 19.80 1.0K
09:32 19.60 19.60 19.60 19.60 0.4K
09:36 19.56 19.56 19.43 19.43 11.9K
09:39 19.50 19.50 19.50 19.50 1.5K
09:40 19.51 19.51 19.48 19.48 1.3K
09:42 19.50 19.50 19.50 19.50 0.2K
09:43 19.50 19.50 19.45 19.46 2.1K
09:45 19.46 19.46 19.41 19.41 0.8K
09:46 19.41 19.41 19.41 19.41 0.1K
09:47 19.44 19.44 19.44 19.44 1.1K
09:50 19.40 19.40 19.37 19.36 0.4K
09:51 19.32 19.41 19.32 19.41 1.3K
09:52 19.39 19.39 19.39 19.39 0.3K
09:54 19.36 19.37 19.36 19.37 1.0K
09:57 19.32 19.32 19.32 19.32 0.1K
09:58 19.32 19.32 19.32 19.32 0.6K
10:02 19.31 19.31 19.31 19.31 1.0K
10:07 19.30 19.30 19.30 19.30 0.1K
10:08 19.30 19.37 19.30 19.37 1.4K
10:09 19.41 19.49 19.41 19.49 1.7K
10:10 19.45 19.50 19.45 19.45 2.4K
10:11 19.41 19.47 19.40 19.40 1.8K
10:12 19.37 19.37 19.37 19.36 0.5K
10:13 19.37 19.37 19.37 19.36 0.2K
10:14 19.39 19.39 19.39 19.39 1.0K
10:17 19.30 19.30 19.30 19.30 1.5K
10:18 19.32 19.35 19.32 19.35 0.2K
10:19 19.35 19.36 19.35 19.36 0.7K
10:20 19.36 19.36 19.36 19.36 0.2K
10:22 19.32 19.32 19.32 19.32 0.2K
10:23 19.33 19.33 19.33 19.33 0.7K
10:25 19.24 19.24 19.24 19.24 1.9K
10:30 19.25 19.25 19.25 19.25 0.6K
10:31 19.25 19.25 19.25 19.25 0.3K
10:32 19.26 19.26 19.26 19.26 0.4K
10:33 19.25 19.25 19.25 19.25 0.1K
10:34 19.25 19.25 19.25 19.25 1.7K
10:41 19.25 19.25 19.25 19.25 0.3K
10:42 19.25 19.25 19.25 19.25 2.8K
10:47 19.17 19.26 19.17 19.26 1.7K
10:48 19.29 19.29 19.29 19.29 1.0K
10:52 19.30 19.30 19.30 19.30 2.3K
10:54 19.36 19.36 19.36 19.36 0.3K
10:55 19.36 19.36 19.36 19.36 0.5K
10:59 19.37 19.37 19.37 19.36 0.3K
11:02 19.39 19.39 19.39 19.39 1.1K
11:04 19.37 19.37 19.37 19.37 2.3K
11:05 19.39 19.39 19.37 19.37 0.3K
11:06 19.37 19.38 19.37 19.38 0.6K
11:08 19.38 19.38 19.31 19.31 0.4K
11:09 19.31 19.31 19.27 19.27 1.7K
11:10 19.30 19.30 19.23 19.23 1,076.7K
11:11 19.25 19.25 19.25 19.25 7.7K
11:12 19.37 19.37 19.35 19.35 3.8K
11:14 19.35 19.35 19.35 19.35 1.6K
11:17 19.32 19.32 19.32 19.32 1.1K
11:19 19.34 19.34 19.34 19.34 0.1K
11:20 19.34 19.34 19.34 19.34 1.3K
11:21 19.29 19.29 19.29 19.29 6.6K
11:24 19.29 19.29 19.21 19.21 0.3K
11:26 19.28 19.28 19.28 19.28 0.9K
11:29 19.30 19.30 19.30 19.30 0.2K
11:30 19.28 19.28 19.28 19.28 0.3K
11:31 19.30 19.30 19.30 19.30 1.0K
11:32 19.30 19.30 19.30 19.30 0.2K
11:33 19.30 19.31 19.30 19.31 1.2K
11:36 19.26 19.31 19.26 19.31 0.7K
11:37 19.26 19.26 19.26 19.26 0.2K
11:38 19.26 19.26 19.26 19.26 5.3K
11:39 19.26 19.26 19.26 19.26 0.4K
11:41 19.26 19.26 19.25 19.25 0.5K
11:42 19.27 19.27 19.23 19.23 1.1K
11:43 19.25 19.25 19.25 19.25 0.3K
11:44 19.25 19.25 19.25 19.25 0.1K
11:45 19.17 19.19 19.17 19.19 4.4K
11:46 19.25 19.25 19.22 19.22 1.8K
11:47 19.24 19.24 19.24 19.24 2.1K
11:50 19.26 19.29 19.26 19.27 4.9K
11:51 19.31 19.34 19.27 19.34 8.3K
11:53 19.42 19.42 19.42 19.42 0.3K
11:54 19.47 19.47 19.47 19.47 0.7K
11:56 19.46 19.46 19.46 19.45 1.5K
11:58 19.44 19.44 19.44 19.44 0.4K
11:59 19.44 19.45 19.44 19.45 0.6K
12:00 19.41 19.41 19.41 19.41 0.7K
12:01 19.41 19.41 19.41 19.41 0.5K
12:02 19.46 19.51 19.46 19.51 1.4K
12:05 19.46 19.46 19.46 19.46 0.7K
12:08 19.39 19.39 19.39 19.39 0.5K
12:11 19.42 19.42 19.42 19.42 0.1K
12:12 19.34 19.34 19.34 19.34 0.9K
12:13 19.33 19.33 19.33 19.33 0.2K
12:15 19.27 19.27 19.27 19.27 2.5K
12:16 19.25 19.25 19.25 19.25 1.2K
12:18 19.25 19.27 19.25 19.27 2.0K
12:20 19.24 19.27 19.21 19.24 2.7K
12:21 19.25 19.27 19.24 19.24 1.2K
12:22 19.24 19.27 19.24 19.27 0.9K
12:23 19.24 19.24 19.24 19.24 1.8K
12:24 19.27 19.27 19.24 19.24 3.0K
12:25 19.21 19.21 19.21 19.21 0.2K
12:26 19.20 19.20 19.20 19.20 5.0K
12:27 19.21 19.21 19.21 19.20 1.0K
12:29 19.21 19.24 19.21 19.23 1.4K
12:32 19.24 19.24 19.24 19.24 0.2K
12:34 19.25 19.25 19.25 19.25 0.2K
12:35 19.23 19.27 19.23 19.27 8.3K
12:36 19.27 19.27 19.24 19.25 1.7K
12:38 19.27 19.27 19.27 19.27 0.3K
12:40 19.25 19.25 19.25 19.25 0.4K
12:41 19.29 19.29 19.29 19.29 0.2K
12:44 19.22 19.26 19.22 19.26 0.7K
12:46 19.21 19.21 19.21 19.21 1.3K
12:48 19.20 19.20 19.20 19.20 0.4K
12:50 19.20 19.20 19.15 19.15 5.2K
12:51 19.16 19.16 19.16 19.16 0.3K
12:52 19.17 19.17 19.17 19.17 0.3K
12:53 19.17 19.17 19.17 19.17 1.0K
12:57 19.15 19.15 19.15 19.15 2.5K
12:58 19.18 19.18 19.18 19.18 1.2K
13:01 19.20 19.20 19.20 19.20 0.2K
13:02 19.22 19.22 19.15 19.15 2.3K
13:03 19.15 19.15 19.06 19.08 7.6K
13:04 19.09 19.09 19.06 19.06 2.3K
13:05 19.03 19.03 19.03 19.03 0.3K
13:06 19.04 19.28 19.04 19.27 32.0K
13:09 19.27 19.27 19.27 19.27 0.2K
13:10 19.25 19.25 19.25 19.25 1.7K
13:12 19.26 19.26 19.26 19.26 0.5K
13:13 19.23 19.28 19.23 19.27 1.0K
13:14 19.28 19.28 19.28 19.27 0.5K
13:15 19.20 19.20 19.20 19.20 1.4K
13:16 19.20 19.20 19.20 19.20 0.6K
13:17 19.20 19.20 19.20 19.20 1.8K
13:21 19.18 19.20 19.18 19.20 1.8K
13:22 19.22 19.22 19.22 19.22 1.7K
13:25 19.26 19.26 19.26 19.26 0.1K
13:26 19.26 19.26 19.25 19.25 2.9K
13:28 19.25 19.27 19.25 19.27 3.1K
13:29 19.26 19.33 19.26 19.28 2.8K
13:30 19.28 19.28 19.28 19.27 1.6K
13:31 19.31 19.31 19.31 19.31 0.6K
13:32 19.31 19.31 19.30 19.30 2.2K
13:34 19.30 19.30 19.30 19.30 0.4K
13:37 19.30 19.30 19.30 19.30 0.8K
13:38 19.35 19.35 19.35 19.35 0.9K
13:42 19.32 19.32 19.32 19.32 0.2K
13:43 19.35 19.35 19.32 19.32 0.7K
13:44 19.31 19.31 19.31 19.31 0.2K
13:46 19.28 19.28 19.28 19.28 1.0K
13:49 19.22 19.22 19.22 19.22 0.6K
13:52 19.27 19.27 19.27 19.27 0.4K
13:54 19.30 19.30 19.30 19.30 0.4K
13:56 19.30 19.30 19.30 19.30 0.7K
13:57 19.27 19.27 19.27 19.27 0.3K
13:59 19.29 19.29 19.29 19.29 0.3K
14:00 19.27 19.27 19.27 19.27 0.1K
14:01 19.30 19.30 19.30 19.30 0.3K
14:02 19.31 19.31 19.31 19.31 1.7K
14:03 19.29 19.29 19.29 19.29 0.8K
14:04 19.29 19.29 19.29 19.29 0.3K
14:05 19.27 19.27 19.27 19.27 0.3K
14:06 19.25 19.25 19.25 19.25 1.5K
14:07 19.29 19.29 19.29 19.29 1.0K
14:08 19.25 19.30 19.25 19.27 5.0K
14:10 19.27 19.27 19.27 19.27 0.3K
14:14 19.25 19.28 19.25 19.25 3.9K
14:15 19.25 19.25 19.25 19.25 0.4K
14:16 19.25 19.25 19.24 19.24 1.5K
14:17 19.24 19.25 19.24 19.25 0.3K
14:18 19.25 19.28 19.25 19.28 5.8K
14:19 19.32 19.32 19.32 19.32 0.3K
14:20 19.32 19.32 19.32 19.32 0.8K
14:25 19.36 19.36 19.36 19.36 0.6K
14:27 19.34 19.34 19.34 19.34 0.2K
14:28 19.31 19.31 19.31 19.31 0.7K
14:32 19.30 19.30 19.30 19.30 1.4K
14:35 19.26 19.26 19.25 19.25 1.8K
14:38 19.25 19.25 19.25 19.25 1.5K
14:39 19.26 19.26 19.26 19.26 1.0K
14:40 19.26 19.26 19.26 19.26 0.8K
14:43 19.25 19.25 19.25 19.25 1.7K
14:44 19.25 19.25 19.25 19.25 1.3K
14:45 19.25 19.26 19.25 19.26 0.4K
14:46 19.25 19.25 19.25 19.25 0.1K
14:47 19.25 19.25 19.25 19.25 0.1K
14:48 19.25 19.26 19.25 19.26 1.4K
14:50 19.26 19.26 19.26 19.26 0.8K
14:52 19.27 19.27 19.27 19.27 1.5K
14:53 19.27 19.31 19.27 19.31 1.5K
14:55 19.31 19.31 19.31 19.31 0.1K
14:56 19.31 19.31 19.31 19.31 0.1K
14:57 19.28 19.28 19.28 19.28 0.1K
14:58 19.27 19.27 19.26 19.27 1.4K
14:59 19.27 19.30 19.26 19.27 0.7K
15:00 19.27 19.27 19.25 19.27 0.9K
15:01 19.26 19.26 19.26 19.26 0.2K
15:02 19.26 19.26 19.23 19.23 9.8K
15:03 19.23 19.23 19.23 19.23 2.0K
15:04 19.24 19.24 19.24 19.24 0.7K
15:06 19.26 19.26 19.26 19.26 1.0K
15:07 19.28 19.28 19.28 19.28 0.4K
15:08 19.31 19.31 19.31 19.31 0.4K
15:09 19.29 19.29 19.29 19.29 0.4K
15:12 19.28 19.31 19.28 19.31 1.0K
15:15 19.36 19.37 19.35 19.35 4.3K
15:18 19.39 19.44 19.38 19.38 19.1K
15:19 19.38 19.38 19.38 19.38 0.2K
15:20 19.38 19.41 19.38 19.41 0.6K
15:21 19.39 19.39 19.38 19.38 0.7K
15:22 19.41 19.41 19.38 19.38 0.6K
15:23 19.38 19.40 19.38 19.40 1.4K
15:24 19.40 19.42 19.40 19.42 0.8K
15:25 19.42 19.43 19.42 19.43 0.7K
15:26 19.43 19.43 19.43 19.43 1.0K
15:27 19.43 19.43 19.40 19.40 1.6K
15:28 19.41 19.41 19.41 19.41 0.4K
15:29 19.42 19.42 19.42 19.42 1.6K
15:30 19.42 19.42 19.42 19.42 1.0K
15:32 19.41 19.42 19.40 19.42 1.9K
15:33 19.42 19.42 19.40 19.40 0.9K
15:34 19.39 19.40 19.39 19.40 2.9K
15:35 19.40 19.42 19.40 19.40 1.5K
15:36 19.40 19.40 19.40 19.40 0.5K
15:37 19.40 19.46 19.40 19.45 3.1K
15:38 19.45 19.45 19.42 19.42 2.5K
15:39 19.41 19.42 19.34 19.42 5.1K
15:40 19.33 19.33 19.33 19.33 0.3K
15:41 19.34 19.35 19.34 19.35 0.8K
15:42 19.34 19.38 19.34 19.37 0.8K
15:43 19.38 19.38 19.36 19.36 1.8K
15:44 19.38 19.38 19.34 19.34 1.8K
15:45 19.36 19.36 19.36 19.36 0.6K
15:46 19.36 19.36 19.31 19.31 4.1K
15:49 19.29 19.30 19.28 19.30 8.3K
15:50 19.26 19.26 19.25 19.25 4.6K
15:51 19.26 19.29 19.26 19.29 3.7K
15:52 19.28 19.28 19.27 19.27 1.8K
15:53 19.26 19.31 19.26 19.26 15.1K
15:54 19.26 19.26 19.21 19.21 3.5K
15:55 19.18 19.18 19.16 19.16 2.3K
15:56 19.14 19.14 19.12 19.13 9.0K
15:57 19.13 19.13 19.12 19.12 5.6K
15:58 19.18 19.29 19.18 19.28 38.7K
15:59 19.27 19.28 19.25 19.25 96.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available