Structure Therapeutics ADR

GPCR
🏛️ usa →
26.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.76 18.76 18.64 18.64 5.7K
09:31 18.73 18.79 18.72 18.72 14.0K
09:32 18.79 18.79 18.79 18.79 1.9K
09:33 18.85 18.85 18.85 18.85 0.2K
09:34 18.86 18.86 18.86 18.86 0.3K
09:37 18.86 18.86 18.86 18.86 0.5K
09:39 18.86 18.86 18.86 18.86 0.8K
09:40 18.69 18.69 18.55 18.55 1.5K
09:41 18.64 18.64 18.64 18.64 1.8K
09:42 18.87 18.88 18.87 18.88 1.7K
09:45 18.88 18.88 18.88 18.88 0.8K
09:48 18.82 18.82 18.82 18.82 0.2K
09:49 18.81 18.81 18.81 18.81 0.2K
09:51 18.79 18.79 18.79 18.79 0.2K
09:52 18.71 18.76 18.71 18.76 1.0K
09:53 18.60 18.60 18.60 18.60 2.2K
09:55 18.75 18.75 18.75 18.75 0.6K
09:59 18.60 18.69 18.60 18.69 1.2K
10:00 18.68 18.72 18.62 18.65 2.4K
10:01 18.67 18.67 18.67 18.67 0.6K
10:02 18.68 18.68 18.68 18.68 1.7K
10:04 18.67 18.67 18.67 18.67 0.8K
10:07 18.67 18.67 18.66 18.66 0.2K
10:09 18.56 18.56 18.49 18.49 7.1K
10:10 18.57 18.57 18.56 18.56 1.8K
10:11 18.56 18.57 18.56 18.57 0.7K
10:12 18.62 18.66 18.62 18.64 1.1K
10:14 18.64 18.68 18.64 18.68 1.2K
10:16 18.61 18.61 18.61 18.61 1.0K
10:20 18.62 18.62 18.62 18.62 0.4K
10:21 18.62 18.62 18.62 18.61 4.6K
10:23 18.59 18.63 18.59 18.63 1.4K
10:24 18.64 18.64 18.64 18.64 0.2K
10:27 18.57 18.59 18.56 18.59 4.0K
10:29 18.64 18.64 18.60 18.60 1.8K
10:30 18.59 18.59 18.59 18.59 0.2K
10:32 18.63 18.63 18.63 18.63 0.1K
10:33 18.59 18.59 18.59 18.59 0.4K
10:34 18.64 18.64 18.64 18.64 0.3K
10:38 18.69 18.69 18.65 18.68 1.6K
10:45 18.63 18.63 18.63 18.63 1.2K
10:46 18.64 18.64 18.64 18.64 1.0K
10:49 18.61 18.61 18.61 18.61 0.8K
10:50 18.55 18.55 18.55 18.55 0.2K
10:52 18.58 18.59 18.58 18.59 0.3K
10:53 18.58 18.62 18.55 18.55 4.7K
10:56 18.49 18.49 18.49 18.49 1.9K
10:57 18.52 18.52 18.52 18.52 0.1K
10:58 18.49 18.49 18.49 18.49 0.2K
10:59 18.54 18.54 18.54 18.54 2.8K
11:01 18.58 18.66 18.57 18.66 5.9K
11:02 18.57 18.57 18.57 18.57 0.3K
11:03 18.52 18.52 18.52 18.52 2.6K
11:09 18.58 18.58 18.58 18.58 2.2K
11:11 18.43 18.43 18.43 18.43 0.5K
11:12 18.41 18.41 18.41 18.41 0.7K
11:13 18.40 18.40 18.40 18.40 0.1K
11:14 18.40 18.44 18.40 18.43 2.2K
11:15 18.44 18.54 18.44 18.44 34.8K
11:16 18.46 18.46 18.46 18.46 0.8K
11:18 18.46 18.46 18.46 18.46 0.3K
11:19 18.68 18.68 18.68 18.68 15.9K
11:20 18.75 18.75 18.75 18.75 0.5K
11:21 18.80 18.84 18.80 18.84 2.9K
11:23 18.88 19.12 18.88 19.12 15.9K
11:24 19.10 19.10 19.10 19.10 3.2K
11:26 19.03 19.03 19.00 19.00 3.1K
11:27 19.01 19.01 19.01 19.01 1.0K
11:28 19.02 19.02 19.01 19.02 2.5K
11:29 19.02 19.02 18.97 18.97 1.2K
11:30 19.02 19.02 19.01 19.01 0.5K
11:33 19.01 19.01 19.01 19.01 0.3K
11:34 19.02 19.05 19.02 19.05 1.5K
11:35 19.04 19.04 19.04 19.04 0.3K
11:36 18.96 18.96 18.96 18.96 1.7K
11:38 19.03 19.03 19.03 19.03 1.1K
11:39 19.01 19.01 19.01 19.01 0.8K
11:42 19.04 19.04 19.04 19.04 0.7K
11:47 19.04 19.04 19.04 19.04 0.5K
11:49 19.05 19.05 19.05 19.05 0.3K
11:50 19.02 19.02 19.02 19.02 0.4K
11:51 19.02 19.02 19.02 19.02 1.2K
11:53 18.99 18.99 18.99 18.99 0.7K
11:55 19.01 19.01 19.01 19.01 0.9K
11:58 18.99 19.01 18.99 19.01 0.8K
11:59 19.03 19.03 19.03 19.03 1.0K
12:00 19.01 19.01 19.01 19.01 0.7K
12:04 18.99 18.99 18.99 18.99 2.8K
12:07 18.99 18.99 18.99 18.99 0.3K
12:08 18.98 18.98 18.98 18.98 2.1K
12:09 18.97 18.98 18.97 18.98 0.3K
12:10 18.95 18.95 18.95 18.95 0.1K
12:11 18.96 18.96 18.96 18.96 1.5K
12:12 18.99 18.99 18.99 18.99 0.2K
12:13 19.00 19.00 18.99 18.99 0.5K
12:14 19.00 19.01 19.00 19.01 2.9K
12:15 19.01 19.01 19.01 19.00 0.8K
12:16 19.00 19.00 19.00 19.00 1.2K
12:19 19.01 19.03 19.01 19.03 1.1K
12:20 19.04 19.04 19.04 19.04 0.7K
12:21 19.05 19.05 19.05 19.05 1.9K
12:23 19.03 19.03 19.03 19.03 1.1K
12:25 19.04 19.24 19.04 19.22 8.8K
12:26 19.18 19.18 19.18 19.18 2.3K
12:27 19.19 19.19 19.19 19.19 0.6K
12:28 19.15 19.15 19.15 19.15 0.8K
12:30 19.11 19.11 19.11 19.11 0.2K
12:31 19.11 19.11 19.11 19.11 0.5K
12:32 19.12 19.12 19.12 19.12 0.4K
12:35 19.10 19.10 19.10 19.10 0.5K
12:39 19.09 19.09 19.09 19.09 0.1K
12:40 19.09 19.09 19.09 19.09 0.4K
12:42 19.09 19.09 19.09 19.09 1.1K
12:45 19.08 19.08 19.08 19.08 0.6K
12:47 19.12 19.14 19.12 19.14 1.5K
12:48 19.10 19.10 19.10 19.10 1.6K
12:49 19.10 19.10 19.10 19.10 0.3K
12:54 19.08 19.08 19.08 19.08 1.8K
12:58 19.08 19.08 19.08 19.08 0.3K
12:59 19.11 19.11 19.11 19.11 0.4K
13:00 19.11 19.11 19.11 19.11 0.3K
13:01 19.12 19.12 19.12 19.12 0.7K
13:05 19.13 19.13 19.13 19.13 1.0K
13:11 19.18 19.18 19.18 19.18 0.1K
13:12 19.12 19.14 19.12 19.14 4.0K
13:14 19.07 19.10 19.07 19.10 2.5K
13:16 19.12 19.12 19.12 19.12 1.9K
13:19 19.11 19.11 19.11 19.11 0.8K
13:21 19.12 19.12 19.12 19.12 0.6K
13:22 19.16 19.16 19.16 19.16 1.5K
13:23 19.14 19.14 19.14 19.14 0.1K
13:24 19.09 19.09 19.09 19.09 0.8K
13:25 19.07 19.07 19.07 19.07 0.8K
13:27 19.07 19.07 19.07 19.07 0.3K
13:28 19.08 19.10 19.08 19.10 1.1K
13:29 19.09 19.09 19.09 19.09 2.3K
13:31 19.07 19.07 19.07 19.07 0.2K
13:33 19.04 19.04 19.04 19.04 1.8K
13:34 19.04 19.04 19.04 19.04 0.1K
13:35 19.06 19.06 19.06 19.06 0.8K
13:37 19.04 19.09 19.04 19.09 1.1K
13:38 19.08 19.08 19.08 19.08 0.4K
13:39 19.09 19.09 19.09 19.09 0.9K
13:42 19.04 19.04 19.04 19.04 0.7K
13:43 19.05 19.05 19.05 19.05 1.4K
13:45 19.05 19.05 19.05 19.05 0.1K
13:46 19.06 19.06 19.06 19.06 0.2K
13:47 19.04 19.06 19.04 19.06 1.8K
13:50 19.06 19.06 19.06 19.06 0.4K
13:53 19.05 19.05 19.02 19.02 1.2K
13:54 19.00 19.00 19.00 19.00 1.2K
13:56 19.00 19.00 19.00 19.00 0.5K
13:57 19.00 19.00 19.00 19.00 1.9K
13:59 18.98 18.98 18.98 18.98 0.8K
14:00 18.98 18.98 18.97 18.97 0.7K
14:02 18.94 18.97 18.94 18.97 4.6K
14:03 18.96 18.96 18.96 18.96 1.2K
14:05 18.97 18.97 18.97 18.97 0.2K
14:06 18.96 18.96 18.96 18.96 2.2K
14:12 18.97 18.98 18.97 18.98 1.1K
14:13 18.98 18.98 18.98 18.98 0.9K
14:15 18.96 18.96 18.96 18.96 0.5K
14:16 18.94 18.94 18.94 18.94 1.6K
14:21 18.97 18.97 18.97 18.97 0.5K
14:24 18.97 18.98 18.97 18.98 1.7K
14:25 18.98 18.98 18.96 18.96 0.6K
14:27 18.94 18.94 18.94 18.94 0.2K
14:29 18.96 18.96 18.96 18.96 0.4K
14:31 18.96 18.96 18.96 18.95 1.1K
14:32 18.98 18.98 18.96 18.96 2.0K
14:37 18.99 18.99 18.99 18.99 1.7K
14:42 18.99 18.99 18.98 18.98 1.3K
14:45 18.96 18.96 18.96 18.96 0.2K
14:46 18.98 18.98 18.98 18.98 0.8K
14:50 18.96 18.97 18.96 18.97 2.7K
14:52 18.96 18.96 18.96 18.95 0.2K
14:54 18.96 18.96 18.96 18.96 0.7K
14:57 18.96 18.96 18.96 18.96 1.3K
14:59 18.94 18.96 18.94 18.96 1.0K
15:01 18.97 18.98 18.97 18.98 1.2K
15:02 18.97 18.97 18.91 18.93 15.3K
15:03 18.93 18.93 18.93 18.93 0.5K
15:05 18.94 18.94 18.86 18.86 13.1K
15:06 18.88 18.88 18.88 18.88 0.2K
15:08 18.87 18.87 18.87 18.87 0.2K
15:10 18.88 18.88 18.87 18.87 1.0K
15:12 18.88 18.91 18.88 18.91 0.7K
15:13 18.90 18.90 18.90 18.90 0.3K
15:14 18.90 18.90 18.90 18.90 0.2K
15:15 18.94 18.95 18.93 18.93 3.1K
15:16 18.91 18.91 18.91 18.91 0.9K
15:17 18.90 18.90 18.90 18.90 0.6K
15:21 18.95 18.95 18.95 18.95 0.7K
15:22 18.97 18.97 18.97 18.97 5.5K
15:23 18.99 18.99 18.99 18.99 1.8K
15:24 18.99 18.99 18.99 18.99 0.4K
15:25 18.99 18.99 18.99 18.99 0.5K
15:26 19.00 19.00 18.99 18.99 1.3K
15:27 19.00 19.04 19.00 19.03 18.8K
15:28 19.03 19.03 19.03 19.03 0.7K
15:29 19.04 19.04 19.04 19.04 0.3K
15:30 18.97 18.97 18.97 18.97 9.7K
15:31 19.02 19.02 19.02 19.02 1.8K
15:32 19.02 19.02 19.02 19.02 2.1K
15:33 19.01 19.01 19.00 19.00 0.9K
15:34 19.02 19.02 19.00 19.00 14.1K
15:35 18.96 18.96 18.89 18.89 2.0K
15:37 18.87 18.87 18.87 18.87 2.5K
15:38 18.86 18.86 18.86 18.86 0.5K
15:39 18.79 18.80 18.71 18.71 28.0K
15:40 18.69 18.69 18.67 18.67 2.5K
15:41 18.67 18.67 18.67 18.67 0.5K
15:42 18.67 18.67 18.63 18.63 3.0K
15:43 18.63 18.71 18.63 18.71 6.7K
15:44 18.70 18.70 18.67 18.67 0.8K
15:45 18.69 18.69 18.62 18.61 4.3K
15:47 18.57 18.61 18.57 18.61 3.4K
15:49 18.56 18.61 18.56 18.57 0.9K
15:50 18.58 18.62 18.57 18.59 4.6K
15:51 18.61 18.61 18.56 18.57 2.9K
15:52 18.56 18.56 18.50 18.54 4.8K
15:53 18.52 18.52 18.50 18.50 1.8K
15:54 18.50 18.50 18.49 18.49 1.3K
15:55 18.55 18.60 18.55 18.59 7.2K
15:56 18.56 18.59 18.55 18.57 8.7K
15:57 18.60 18.60 18.54 18.57 8.5K
15:58 18.55 18.58 18.55 18.55 9.9K
15:59 18.56 18.59 18.54 18.57 81.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available