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 19.73 19.73 19.60 19.60 8.0K
09:32 19.72 19.72 19.72 19.72 0.1K
09:34 19.72 19.72 19.72 19.72 0.3K
09:38 19.62 19.62 19.46 19.46 5.4K
09:40 19.56 19.56 19.41 19.41 0.7K
09:41 19.45 19.45 19.45 19.45 1.1K
09:42 19.49 19.49 19.49 19.49 0.1K
09:43 19.48 19.48 19.48 19.48 0.1K
09:45 19.46 19.46 19.46 19.46 1.8K
09:47 19.32 19.32 19.32 19.32 2.9K
09:49 19.40 19.40 19.40 19.40 1.4K
10:00 19.41 19.41 19.41 19.41 0.2K
10:01 19.40 19.40 19.40 19.40 0.1K
10:02 19.39 19.39 19.39 19.39 0.3K
10:03 19.39 19.39 19.32 19.32 1.0K
10:05 19.36 19.36 19.36 19.36 0.5K
10:07 19.26 19.45 19.26 19.43 2.3K
10:15 19.39 19.39 19.39 19.39 0.1K
10:16 19.38 19.38 19.38 19.38 0.3K
10:19 19.39 19.44 19.39 19.44 0.3K
10:21 19.37 19.40 19.37 19.40 0.7K
10:22 19.37 19.37 19.37 19.37 0.7K
10:23 19.38 19.38 19.38 19.38 1.6K
10:24 19.43 19.43 19.43 19.43 1.8K
10:26 19.29 19.29 19.29 19.29 0.4K
10:27 19.34 19.34 19.34 19.34 0.4K
10:28 19.34 19.34 19.34 19.34 0.1K
10:29 19.38 19.38 19.38 19.38 0.7K
10:30 19.45 19.45 19.45 19.45 0.3K
10:34 19.37 19.37 19.37 19.37 0.6K
10:36 19.36 19.36 19.25 19.25 1.2K
10:37 19.23 19.23 19.23 19.23 0.1K
10:38 19.23 19.23 19.23 19.23 0.1K
10:39 19.23 19.25 19.23 19.25 0.4K
10:42 19.23 19.23 19.23 19.23 0.1K
10:45 19.24 19.26 19.24 19.26 1.2K
10:47 19.21 19.27 19.21 19.27 1.4K
10:48 19.25 19.25 19.25 19.25 0.2K
10:49 19.25 19.25 19.25 19.25 0.7K
10:50 19.29 19.29 19.29 19.29 0.1K
10:51 19.28 19.32 19.28 19.31 6.0K
10:52 19.34 19.36 19.34 19.36 0.7K
10:53 19.39 19.39 19.38 19.38 3.1K
10:59 19.34 19.34 19.34 19.34 0.4K
11:01 19.34 19.41 19.34 19.38 1.1K
11:02 19.38 19.39 19.38 19.39 0.6K
11:05 19.34 19.34 19.28 19.28 0.9K
11:09 19.25 19.25 19.25 19.25 0.2K
11:12 19.29 19.29 19.28 19.29 2.3K
11:16 19.24 19.24 19.24 19.24 0.7K
11:19 19.16 19.16 19.14 19.14 1.4K
11:21 19.14 19.14 19.14 19.14 0.3K
11:23 19.12 19.12 19.12 19.12 0.2K
11:24 19.10 19.10 19.10 19.10 0.3K
11:25 19.11 19.15 19.09 19.15 5.3K
11:26 19.16 19.16 19.16 19.16 0.4K
11:27 19.12 19.12 19.12 19.12 0.6K
11:29 19.14 19.14 19.14 19.14 0.5K
11:30 19.15 19.15 19.12 19.12 0.5K
11:31 19.12 19.12 19.12 19.12 0.2K
11:34 19.12 19.15 19.09 19.10 5.8K
11:35 19.10 19.10 19.10 19.10 0.3K
11:38 19.10 19.10 19.08 19.08 0.7K
11:39 19.07 19.07 19.05 19.05 0.6K
11:43 19.01 19.01 19.01 19.01 0.1K
11:44 19.06 19.06 19.06 19.06 0.9K
11:47 19.05 19.05 19.01 19.01 1.0K
11:48 19.03 19.03 19.01 19.01 0.6K
11:49 19.05 19.05 19.05 19.05 0.1K
11:50 19.08 19.08 19.08 19.08 1.9K
11:57 19.14 19.14 19.14 19.14 0.2K
11:58 19.14 19.14 19.14 19.14 0.1K
11:59 19.18 19.18 19.18 19.18 0.7K
12:00 19.18 19.18 19.18 19.18 0.5K
12:01 19.17 19.17 19.17 19.17 0.1K
12:02 19.17 19.17 19.17 19.17 0.1K
12:03 19.13 19.13 19.13 19.13 0.2K
12:04 19.17 19.17 19.17 19.17 0.3K
12:09 19.16 19.16 19.16 19.16 0.3K
12:14 19.17 19.17 19.13 19.13 0.9K
12:15 19.17 19.17 19.17 19.17 0.2K
12:16 19.05 19.05 19.05 19.05 2.9K
12:20 19.07 19.07 19.07 19.07 0.1K
12:21 19.07 19.07 19.06 19.06 1.0K
12:24 19.08 19.08 19.04 19.04 0.2K
12:25 19.04 19.04 19.04 19.04 0.8K
12:30 19.04 19.04 19.00 19.00 1.5K
12:31 19.02 19.02 19.02 19.02 0.6K
12:33 18.99 18.99 18.99 18.99 0.2K
12:34 19.01 19.01 18.98 18.98 0.7K
12:36 18.98 18.98 18.94 18.97 0.8K
12:38 18.97 18.97 18.97 18.97 0.2K
12:39 18.98 18.98 18.97 18.97 1.3K
12:40 18.95 18.95 18.95 18.95 0.3K
12:41 18.97 18.97 18.97 18.97 0.7K
12:44 18.94 18.94 18.94 18.94 1.8K
12:46 18.97 18.97 18.97 18.97 0.1K
12:47 18.97 18.97 18.97 18.97 0.4K
12:48 18.99 18.99 18.99 18.99 1.0K
12:51 19.02 19.02 19.02 19.02 0.2K
12:53 18.97 18.97 18.97 18.97 0.2K
12:54 19.00 19.00 18.99 18.99 0.5K
12:55 19.04 19.04 19.04 19.04 0.5K
12:56 19.02 19.02 19.02 19.02 0.3K
12:59 19.04 19.09 19.04 19.05 1.2K
13:01 19.03 19.03 19.03 19.02 0.8K
13:04 18.99 18.99 18.99 18.99 5.4K
13:08 18.98 18.98 18.98 18.98 0.4K
13:09 18.98 18.98 18.98 18.98 1.5K
13:12 19.08 19.08 19.08 19.08 0.2K
13:15 19.03 19.03 19.03 19.03 0.1K
13:18 19.02 19.02 19.02 19.02 0.8K
13:22 19.01 19.01 19.01 19.01 0.7K
13:26 19.03 19.03 19.03 19.03 0.7K
13:32 18.96 18.96 18.96 18.96 0.2K
13:39 18.98 18.98 18.98 18.98 0.3K
13:40 18.96 18.96 18.96 18.96 2.1K
13:41 18.87 18.89 18.87 18.89 1.8K
13:42 18.89 18.89 18.89 18.89 0.1K
13:43 18.89 18.89 18.89 18.89 0.6K
13:44 18.96 18.96 18.91 18.91 0.6K
13:45 18.91 18.91 18.91 18.91 0.4K
13:46 18.93 18.93 18.93 18.93 0.3K
13:47 18.92 18.92 18.92 18.92 0.1K
13:48 18.93 18.93 18.93 18.93 1.5K
13:52 18.96 18.96 18.93 18.93 1.6K
13:54 18.93 18.93 18.93 18.93 0.1K
13:55 18.93 18.93 18.93 18.93 0.2K
13:56 18.90 18.90 18.90 18.90 0.2K
13:57 18.93 18.93 18.93 18.93 0.9K
13:59 18.92 18.92 18.92 18.92 0.2K
14:00 18.92 18.92 18.92 18.92 0.1K
14:02 18.92 18.92 18.92 18.92 0.1K
14:03 18.92 18.92 18.92 18.92 0.2K
14:04 18.90 18.90 18.90 18.90 0.2K
14:05 18.92 18.95 18.92 18.95 1.6K
14:08 18.90 18.90 18.90 18.90 0.2K
14:09 18.90 18.94 18.90 18.94 1.1K
14:11 18.92 18.92 18.92 18.92 0.4K
14:12 18.94 18.94 18.94 18.94 0.6K
14:15 18.94 18.94 18.94 18.94 0.1K
14:19 18.91 18.91 18.84 18.86 1.1K
14:20 18.87 18.87 18.87 18.87 0.7K
14:21 18.90 18.90 18.83 18.83 5.7K
14:23 18.88 18.88 18.88 18.88 0.5K
14:27 18.83 18.83 18.83 18.83 0.2K
14:29 18.85 18.85 18.85 18.85 0.2K
14:30 18.87 18.87 18.87 18.87 0.1K
14:31 18.87 18.87 18.87 18.87 1.8K
14:38 18.90 18.90 18.90 18.90 0.7K
14:40 18.90 18.90 18.90 18.90 0.1K
14:41 18.88 18.88 18.87 18.87 0.9K
14:43 18.86 18.86 18.86 18.86 0.8K
14:44 18.89 18.89 18.89 18.89 0.4K
14:45 18.87 18.88 18.87 18.88 1.1K
14:46 18.88 18.90 18.88 18.90 0.6K
14:47 18.91 18.91 18.91 18.91 0.3K
14:50 18.93 18.93 18.93 18.93 0.3K
14:51 18.88 18.88 18.88 18.88 2.5K
14:52 18.88 18.88 18.88 18.88 1.8K
14:53 18.87 18.87 18.87 18.87 0.6K
14:56 18.87 18.87 18.87 18.87 0.2K
14:57 18.87 18.87 18.87 18.87 0.7K
14:58 18.87 18.87 18.87 18.87 0.2K
14:59 18.87 18.87 18.87 18.87 0.2K
15:00 18.85 18.85 18.84 18.85 2.7K
15:01 18.84 18.85 18.84 18.85 1.2K
15:04 18.85 18.85 18.85 18.85 0.7K
15:06 18.87 18.87 18.87 18.87 0.4K
15:07 18.83 18.83 18.81 18.81 0.9K
15:08 18.81 18.81 18.81 18.81 0.7K
15:14 18.82 18.82 18.82 18.82 0.1K
15:15 18.79 18.79 18.78 18.78 1.1K
15:17 18.71 18.75 18.71 18.75 1.0K
15:18 18.75 18.75 18.74 18.74 3.0K
15:19 18.74 18.74 18.74 18.74 1.2K
15:20 18.75 18.75 18.75 18.75 0.4K
15:22 18.74 18.74 18.74 18.74 0.3K
15:24 18.74 18.74 18.74 18.74 0.3K
15:25 18.75 18.75 18.71 18.71 1.7K
15:26 18.71 18.71 18.71 18.71 0.4K
15:27 18.72 18.72 18.72 18.72 0.3K
15:28 18.73 18.73 18.73 18.73 1.5K
15:29 18.71 18.71 18.70 18.70 1.1K
15:30 18.69 18.69 18.69 18.69 0.4K
15:32 18.65 18.65 18.65 18.65 0.6K
15:34 18.65 18.65 18.65 18.65 0.5K
15:35 18.69 18.69 18.64 18.64 0.5K
15:36 18.66 18.66 18.63 18.63 1.6K
15:37 18.62 18.62 18.62 18.62 0.3K
15:38 18.62 18.62 18.62 18.61 0.1K
15:39 18.62 18.62 18.62 18.61 1.6K
15:40 18.58 18.59 18.57 18.59 0.9K
15:41 18.57 18.57 18.56 18.56 1.7K
15:43 18.56 18.60 18.56 18.60 16.3K
15:44 18.60 18.61 18.55 18.58 3.7K
15:45 18.60 18.63 18.60 18.63 1.6K
15:47 18.66 18.68 18.66 18.68 1.8K
15:48 18.68 18.68 18.63 18.64 1.7K
15:49 18.61 18.61 18.61 18.61 1.9K
15:50 18.61 18.61 18.61 18.61 1.2K
15:51 18.58 18.61 18.58 18.61 3.0K
15:52 18.61 18.62 18.61 18.62 1.0K
15:53 18.62 18.62 18.62 18.62 0.6K
15:54 18.60 18.62 18.60 18.62 1.3K
15:55 18.62 18.64 18.61 18.62 2.1K
15:56 18.62 18.63 18.61 18.63 3.3K
15:57 18.63 18.65 18.61 18.64 5.6K
15:58 18.63 18.63 18.61 18.63 6.5K
15:59 18.62 18.62 18.57 18.57 45.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available