Structure Therapeutics ADR

GPCR
🏛️ usa →
28.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.51 18.51 18.46 18.45 4.4K
09:32 18.48 18.52 18.48 18.52 4.1K
09:33 18.57 18.57 18.57 18.57 0.1K
09:34 18.67 18.67 18.67 18.67 0.1K
09:35 18.64 18.64 18.64 18.64 0.4K
09:36 18.42 18.42 18.42 18.42 0.6K
09:39 18.61 18.65 18.61 18.65 0.4K
09:40 18.65 18.65 18.65 18.65 0.3K
09:41 18.48 18.48 18.39 18.39 11.2K
09:42 18.42 18.42 18.42 18.42 0.1K
09:43 18.61 18.61 18.61 18.61 1.7K
09:45 18.47 18.47 18.47 18.47 0.7K
09:46 18.50 18.61 18.50 18.61 0.3K
09:47 18.58 18.58 18.58 18.58 0.2K
09:50 18.47 18.47 18.47 18.47 0.2K
09:53 18.59 18.59 18.47 18.47 0.3K
09:54 18.56 18.60 18.56 18.56 2.8K
09:56 18.55 18.55 18.55 18.55 0.9K
09:57 18.59 18.59 18.58 18.58 0.6K
09:59 18.55 18.55 18.45 18.50 20.7K
10:00 18.50 18.54 18.50 18.54 0.6K
10:01 18.56 18.56 18.56 18.56 1.3K
10:05 18.75 18.75 18.75 18.75 1.0K
10:07 18.82 18.82 18.82 18.82 0.1K
10:09 18.79 18.79 18.76 18.76 10.2K
10:10 18.76 18.76 18.76 18.76 0.2K
10:11 18.77 18.77 18.77 18.77 0.4K
10:12 18.75 18.76 18.75 18.76 0.9K
10:13 18.72 18.72 18.69 18.69 0.9K
10:16 18.75 18.75 18.75 18.75 1.6K
10:17 18.81 18.81 18.81 18.81 0.4K
10:19 18.77 18.77 18.75 18.75 14.1K
10:22 18.81 18.85 18.81 18.85 0.6K
10:24 18.85 18.85 18.85 18.85 0.1K
10:25 18.85 18.85 18.85 18.85 1.8K
10:27 18.85 18.86 18.81 18.82 1.8K
10:28 18.76 18.82 18.76 18.82 1.0K
10:34 18.81 18.81 18.81 18.81 0.5K
10:38 18.68 18.73 18.68 18.73 3.3K
10:41 18.79 18.79 18.69 18.69 1.8K
10:42 18.66 18.66 18.66 18.66 0.6K
10:45 18.69 18.69 18.66 18.66 0.3K
10:46 18.72 18.72 18.72 18.72 1.6K
10:47 18.75 18.75 18.75 18.75 1.8K
10:49 18.74 18.74 18.74 18.74 0.6K
10:51 18.75 18.75 18.75 18.75 3.1K
10:53 18.77 18.77 18.77 18.77 0.7K
10:54 18.83 18.83 18.83 18.83 1.0K
10:55 18.83 18.83 18.83 18.83 0.5K
10:57 18.83 18.83 18.83 18.83 0.4K
10:58 18.82 18.82 18.82 18.82 0.3K
10:59 18.82 18.84 18.82 18.84 0.7K
11:00 18.85 18.85 18.85 18.85 4.1K
11:01 18.85 18.85 18.85 18.85 0.1K
11:02 18.85 18.85 18.85 18.85 0.3K
11:03 18.82 18.82 18.80 18.80 3.7K
11:04 18.83 18.83 18.83 18.83 0.3K
11:06 18.79 18.79 18.79 18.79 0.7K
11:07 18.80 18.85 18.80 18.85 7.1K
11:10 18.80 18.80 18.80 18.80 7.1K
11:13 18.80 18.80 18.73 18.73 2.5K
11:14 18.75 18.75 18.70 18.70 0.5K
11:15 18.74 18.75 18.74 18.75 0.8K
11:16 18.74 18.74 18.74 18.74 0.4K
11:19 18.83 18.83 18.83 18.83 3.0K
11:20 18.86 18.86 18.85 18.85 0.9K
11:21 18.85 18.91 18.85 18.91 15.1K
11:22 18.95 18.95 18.95 18.95 0.3K
11:23 18.97 19.06 18.97 19.06 10.4K
11:24 19.07 19.07 19.03 19.07 18.7K
11:25 19.07 19.07 18.94 18.94 9.9K
11:27 19.01 19.01 19.01 19.01 0.7K
11:28 19.01 19.01 19.01 19.01 0.4K
11:29 19.00 19.00 18.91 18.91 1.2K
11:32 18.91 18.91 18.91 18.91 0.6K
11:33 18.99 18.99 18.94 18.98 3.6K
11:34 19.01 19.01 18.96 18.96 1.1K
11:36 19.02 19.02 19.02 19.02 0.4K
11:38 18.96 19.01 18.96 19.01 0.5K
11:40 18.96 18.96 18.96 18.96 0.3K
11:41 19.01 19.01 19.01 19.01 0.3K
11:43 19.01 19.01 19.01 19.01 0.4K
11:44 19.01 19.01 18.94 18.94 2.4K
11:46 18.90 18.92 18.87 18.87 7.2K
11:54 18.78 18.78 18.78 18.78 0.5K
11:55 18.82 18.82 18.82 18.82 0.6K
11:56 18.79 18.82 18.79 18.82 2.0K
11:57 18.82 18.82 18.82 18.82 0.8K
11:59 18.83 18.83 18.83 18.83 1.1K
12:00 18.80 18.80 18.80 18.80 1.4K
12:01 18.81 18.81 18.81 18.81 0.4K
12:02 18.78 18.78 18.78 18.78 0.9K
12:05 18.79 18.81 18.76 18.81 3.7K
12:06 18.81 18.84 18.81 18.84 1.8K
12:07 18.76 18.76 18.76 18.76 0.9K
12:08 18.81 18.81 18.76 18.76 0.8K
12:10 18.76 18.76 18.75 18.75 0.8K
12:11 18.72 18.72 18.72 18.72 1.0K
12:13 18.75 18.75 18.75 18.75 0.3K
12:14 18.72 18.72 18.72 18.72 0.3K
12:15 18.72 18.76 18.72 18.76 1.1K
12:16 18.76 18.76 18.76 18.76 0.1K
12:18 18.74 18.77 18.74 18.77 0.7K
12:20 18.71 18.71 18.69 18.71 1.2K
12:22 18.67 18.67 18.67 18.67 0.8K
12:23 18.70 18.70 18.70 18.70 1.1K
12:26 18.71 18.71 18.71 18.71 0.8K
12:34 18.71 18.71 18.71 18.71 0.7K
12:38 18.71 18.71 18.71 18.71 0.4K
12:39 18.72 18.72 18.72 18.72 0.6K
12:40 18.73 18.73 18.72 18.72 0.4K
12:41 18.72 18.72 18.72 18.72 0.3K
12:42 18.71 18.71 18.71 18.71 1.0K
12:44 18.71 18.74 18.71 18.74 0.4K
12:45 18.74 18.74 18.71 18.71 0.9K
12:46 18.72 18.72 18.72 18.72 0.7K
12:49 18.71 18.71 18.71 18.71 0.1K
12:51 18.72 18.72 18.72 18.72 0.1K
12:52 18.74 18.74 18.74 18.74 0.7K
12:53 18.74 18.75 18.74 18.75 2.3K
12:57 18.75 18.75 18.73 18.73 2.1K
12:58 18.73 18.76 18.73 18.76 0.6K
12:59 18.72 18.74 18.72 18.74 0.9K
13:00 18.77 18.77 18.77 18.77 0.7K
13:02 18.75 18.75 18.75 18.75 0.6K
13:03 18.74 18.74 18.74 18.74 0.2K
13:05 18.71 18.71 18.71 18.71 0.2K
13:07 18.73 18.73 18.73 18.73 0.2K
13:09 18.75 18.75 18.75 18.75 0.4K
13:10 18.76 18.76 18.76 18.76 0.5K
13:11 18.76 18.76 18.76 18.76 0.7K
13:12 18.77 18.77 18.77 18.77 0.5K
13:13 18.77 18.95 18.77 18.95 79.6K
13:14 18.95 18.95 18.95 18.95 1.5K
13:15 18.95 18.95 18.81 18.81 6.2K
13:17 18.82 18.82 18.82 18.82 1.0K
13:20 18.83 18.86 18.80 18.86 160.7K
13:21 18.91 18.98 18.91 18.98 1.6K
13:23 18.96 18.96 18.96 18.96 0.1K
13:24 18.96 19.17 18.96 19.03 5.9K
13:26 18.99 19.01 18.99 19.01 1.0K
13:27 18.97 18.97 18.97 18.97 0.2K
13:28 18.99 18.99 18.99 18.99 0.7K
13:33 19.10 19.10 19.10 19.10 0.5K
13:34 19.09 19.10 19.09 19.09 1.2K
13:35 19.04 19.04 19.04 19.04 0.4K
13:37 19.14 19.14 19.14 19.14 0.2K
13:38 19.11 19.11 19.11 19.11 2.0K
13:42 19.03 19.03 19.01 19.01 3.7K
13:45 19.10 19.10 19.10 19.10 0.2K
13:46 19.08 19.08 19.08 19.08 0.1K
13:47 19.10 19.11 19.10 19.11 1.0K
13:49 19.12 19.12 19.12 19.12 3.1K
13:50 19.12 19.12 19.12 19.12 0.3K
13:51 19.12 19.12 19.05 19.05 1.8K
13:54 19.10 19.10 19.10 19.10 0.3K
13:56 19.10 19.10 19.10 19.10 0.4K
13:58 19.08 19.16 19.08 19.16 0.3K
14:00 19.12 19.12 19.12 19.12 0.9K
14:01 19.09 19.09 19.09 19.09 0.4K
14:04 19.15 19.17 19.05 19.17 0.9K
14:05 19.11 19.11 19.10 19.10 0.5K
14:06 19.14 19.14 19.14 19.14 0.1K
14:07 19.15 19.15 19.15 19.15 0.4K
14:12 19.11 19.23 19.11 19.23 1.3K
14:13 19.22 19.22 19.17 19.22 1.5K
14:14 19.21 19.21 19.20 19.20 0.3K
14:15 19.19 19.19 19.14 19.17 2.0K
14:16 19.17 19.17 19.17 19.17 0.7K
14:18 19.22 19.22 19.22 19.22 0.9K
14:19 19.24 19.24 19.24 19.24 0.1K
14:20 19.22 19.22 19.22 19.22 0.2K
14:22 19.23 19.23 19.23 19.23 0.1K
14:23 19.26 19.26 19.20 19.26 0.8K
14:24 19.21 19.21 19.21 19.21 0.9K
14:26 19.25 19.26 19.25 19.26 0.5K
14:30 19.23 19.23 19.23 19.23 0.2K
14:31 19.24 19.25 19.24 19.25 0.2K
14:32 19.27 19.27 19.27 19.27 0.2K
14:33 19.25 19.25 19.23 19.23 1.2K
14:34 19.23 19.23 19.23 19.23 1.1K
14:35 19.25 19.26 19.25 19.26 0.6K
14:36 19.25 19.25 19.25 19.25 0.5K
14:37 19.22 19.22 19.22 19.22 1.2K
14:40 19.21 19.21 19.21 19.21 0.4K
14:41 19.22 19.24 19.22 19.24 0.6K
14:42 19.25 19.25 19.25 19.25 0.5K
14:43 19.23 19.23 19.23 19.23 0.4K
14:44 19.25 19.25 19.25 19.25 0.6K
14:46 19.25 19.25 19.25 19.25 0.7K
14:47 19.26 19.26 19.26 19.26 0.4K
14:48 19.27 19.27 19.27 19.27 0.2K
14:49 19.27 19.29 19.27 19.29 0.4K
14:50 19.27 19.27 19.27 19.27 1.3K
14:51 19.22 19.22 19.22 19.22 1.9K
14:52 19.27 19.27 19.27 19.27 0.4K
14:53 19.25 19.25 19.23 19.25 13.1K
14:54 19.25 19.26 19.25 19.26 1.1K
14:55 19.27 19.27 19.26 19.26 2.5K
14:56 19.26 19.26 19.26 19.26 1.0K
14:59 19.23 19.23 19.23 19.23 0.6K
15:02 19.29 19.29 19.29 19.29 0.5K
15:03 19.35 19.35 19.35 19.35 0.3K
15:04 19.35 19.35 19.35 19.35 0.6K
15:05 19.29 19.29 19.25 19.25 0.7K
15:06 19.35 19.35 19.29 19.29 1.6K
15:08 19.30 19.30 19.29 19.29 0.3K
15:09 19.25 19.25 19.25 19.25 0.1K
15:10 19.22 19.24 19.21 19.24 1.9K
15:11 19.23 19.23 19.23 19.23 0.6K
15:13 19.23 19.23 19.23 19.23 0.8K
15:14 19.20 19.20 19.20 19.20 0.6K
15:17 19.24 19.24 19.24 19.24 0.3K
15:18 19.26 19.26 19.26 19.26 0.9K
15:19 19.25 19.25 19.25 19.25 0.7K
15:20 19.29 19.29 19.24 19.24 0.4K
15:21 19.25 19.29 19.25 19.29 0.5K
15:22 19.20 19.20 19.20 19.20 1.0K
15:24 19.23 19.24 19.21 19.21 0.7K
15:25 19.21 19.22 19.21 19.22 0.3K
15:26 19.21 19.23 19.21 19.23 0.6K
15:27 19.24 19.24 19.21 19.21 0.6K
15:28 19.23 19.25 19.23 19.25 0.4K
15:29 19.27 19.27 19.22 19.22 2.5K
15:30 19.27 19.27 19.27 19.27 0.9K
15:31 19.22 19.22 19.22 19.22 1.2K
15:32 19.22 19.24 19.22 19.24 0.8K
15:33 19.27 19.27 19.24 19.24 0.4K
15:34 19.19 19.19 19.15 19.15 1.6K
15:35 19.14 19.14 19.14 19.14 0.9K
15:36 19.16 19.22 19.16 19.22 1.7K
15:37 19.19 19.19 19.19 19.19 1.6K
15:38 19.21 19.21 19.21 19.21 0.4K
15:39 19.21 19.21 19.21 19.20 0.2K
15:40 19.21 19.21 19.21 19.20 0.4K
15:41 19.19 19.23 19.19 19.23 0.9K
15:42 19.17 19.21 19.17 19.19 13.8K
15:43 19.18 19.18 19.15 19.16 4.9K
15:45 19.19 19.21 19.17 19.17 4.6K
15:46 19.16 19.16 19.16 19.16 0.6K
15:47 19.18 19.18 19.14 19.14 4.9K
15:48 19.15 19.17 19.15 19.17 2.4K
15:49 19.16 19.25 19.16 19.25 2.8K
15:50 19.19 19.25 19.19 19.24 2.6K
15:51 19.24 19.26 19.21 19.26 7.7K
15:52 19.24 19.26 19.24 19.26 1.4K
15:53 19.29 19.32 19.29 19.29 6.7K
15:54 19.28 19.31 19.28 19.27 5.6K
15:55 19.31 19.34 19.31 19.34 1.0K
15:56 19.28 19.34 19.28 19.33 9.0K
15:57 19.34 19.34 19.29 19.29 6.2K
15:58 19.30 19.34 19.30 19.34 12.1K
15:59 19.34 19.39 19.34 19.37 78.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available