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 18.75 18.75 18.75 18.75 2.3K
09:31 18.82 18.82 18.82 18.82 0.2K
09:32 18.87 18.87 18.87 18.87 0.3K
09:34 18.87 18.87 18.87 18.87 0.9K
09:37 18.87 18.87 18.87 18.87 0.8K
09:42 18.95 18.96 18.95 18.96 0.5K
09:43 18.75 18.75 18.75 18.75 1.3K
09:47 18.88 18.97 18.88 18.97 0.4K
09:48 18.90 19.04 18.90 19.04 1.3K
09:49 18.96 18.96 18.96 18.95 0.9K
09:50 18.91 18.91 18.91 18.91 0.2K
09:51 19.05 19.05 19.05 19.05 1.6K
09:52 19.01 19.01 19.01 19.01 0.5K
09:53 19.00 19.00 19.00 19.00 0.2K
09:54 19.13 19.13 19.13 19.13 0.1K
09:55 19.11 19.11 19.11 19.11 0.7K
09:57 19.16 19.16 19.16 19.16 0.7K
09:59 19.12 19.12 19.12 19.12 0.4K
10:00 19.07 19.07 19.07 19.07 0.2K
10:01 19.13 19.13 19.13 19.13 0.6K
10:03 19.09 19.09 19.09 19.09 0.4K
10:06 19.09 19.09 19.09 19.09 0.2K
10:08 19.04 19.04 19.03 19.02 1.6K
10:13 18.99 19.09 18.99 19.09 1.9K
10:14 19.09 19.09 19.09 19.09 0.8K
10:18 19.10 19.10 19.06 19.06 1.7K
10:19 19.04 19.04 19.04 19.04 1.2K
10:20 19.08 19.08 19.08 19.08 0.2K
10:22 19.07 19.07 19.07 19.07 0.7K
10:25 19.08 19.08 19.06 19.06 1.2K
10:26 19.07 19.07 19.07 19.07 0.1K
10:27 19.04 19.04 19.04 19.04 0.7K
10:28 19.04 19.12 19.04 19.12 1.5K
10:31 19.09 19.09 19.09 19.09 0.3K
10:32 19.09 19.09 19.09 19.09 2.5K
10:39 18.92 18.92 18.92 18.92 1.8K
10:41 18.89 18.89 18.89 18.89 1.4K
10:42 18.88 18.88 18.88 18.88 0.9K
10:45 18.86 18.86 18.86 18.86 2.5K
10:47 18.87 18.89 18.87 18.89 2.5K
10:48 18.93 18.94 18.93 18.94 0.7K
10:49 18.93 18.93 18.93 18.93 1.2K
10:50 18.91 18.91 18.88 18.88 1.6K
10:51 18.87 18.87 18.84 18.84 0.8K
10:53 18.88 18.89 18.88 18.89 2.4K
10:54 18.91 18.91 18.89 18.89 2.0K
10:55 18.92 18.92 18.92 18.92 0.2K
10:56 18.89 18.89 18.89 18.89 1.0K
10:59 18.90 18.90 18.90 18.90 0.8K
11:00 18.90 18.97 18.90 18.97 4.0K
11:01 18.96 18.98 18.96 18.97 1.5K
11:05 18.94 18.94 18.94 18.94 0.4K
11:06 18.98 18.98 18.98 18.98 0.2K
11:07 18.97 18.97 18.97 18.97 0.6K
11:09 18.97 18.97 18.97 18.97 0.8K
11:11 18.96 18.96 18.96 18.95 0.2K
11:12 18.96 18.96 18.96 18.96 0.4K
11:13 18.96 18.96 18.93 18.93 1.0K
11:14 18.95 18.95 18.93 18.93 1.3K
11:15 18.95 19.02 18.95 19.02 2.4K
11:16 19.00 19.00 19.00 19.00 0.2K
11:17 19.02 19.02 19.02 19.02 0.4K
11:19 19.01 19.01 19.01 19.01 0.3K
11:20 19.03 19.03 19.01 19.01 0.6K
11:21 19.02 19.05 19.02 19.04 3.0K
11:22 19.04 19.04 19.00 19.00 3.0K
11:25 19.08 19.08 19.07 19.07 3.3K
11:27 19.16 19.16 19.16 19.16 0.5K
11:28 19.16 19.16 19.16 19.16 1.4K
11:30 19.10 19.10 19.10 19.10 1.2K
11:31 19.09 19.09 19.09 19.09 0.6K
11:33 19.07 19.07 19.07 19.07 1.1K
11:35 19.11 19.11 19.09 19.09 0.7K
11:36 19.10 19.10 19.10 19.10 0.9K
11:38 19.11 19.11 19.10 19.10 2.1K
11:39 19.10 19.10 19.10 19.10 0.4K
11:40 19.10 19.12 19.09 19.11 1.8K
11:42 19.12 19.12 19.12 19.12 0.1K
11:43 19.09 19.09 19.07 19.07 0.9K
11:44 19.07 19.07 19.07 19.07 0.5K
11:46 19.05 19.05 19.05 19.05 0.7K
11:48 19.06 19.10 19.06 19.10 1.1K
11:49 19.11 19.11 19.11 19.11 0.5K
11:53 19.15 19.15 19.15 19.15 2.1K
11:54 19.15 19.15 19.09 19.09 2.4K
11:55 19.10 19.10 19.10 19.10 0.9K
11:58 19.07 19.07 19.07 19.07 0.8K
12:00 19.08 19.08 19.08 19.08 0.5K
12:02 19.05 19.05 19.05 19.05 1.1K
12:03 19.04 19.06 19.03 19.06 2.1K
12:04 19.03 19.03 19.03 19.03 0.6K
12:05 19.05 19.05 19.05 19.05 0.6K
12:07 19.12 19.12 19.09 19.09 2.7K
12:08 19.08 19.08 19.08 19.08 0.2K
12:10 19.07 19.11 19.07 19.11 0.4K
12:12 19.03 19.14 19.03 19.14 1.5K
12:15 19.10 19.10 19.10 19.10 0.3K
12:16 19.07 19.07 19.07 19.07 1.8K
12:20 19.13 19.13 19.13 19.13 0.2K
12:21 19.14 19.16 19.14 19.16 0.8K
12:22 19.15 19.15 19.13 19.13 2.1K
12:23 19.09 19.09 19.09 19.09 0.7K
12:26 19.07 19.09 19.07 19.09 0.5K
12:28 19.09 19.09 19.09 19.09 0.7K
12:29 19.11 19.11 19.11 19.11 0.5K
12:33 19.13 19.13 19.13 19.13 0.5K
12:35 19.13 19.13 19.13 19.13 1.0K
12:39 19.22 19.22 19.20 19.20 0.3K
12:40 19.19 19.19 19.19 19.19 0.2K
12:41 19.20 19.20 19.17 19.17 0.2K
12:42 19.17 19.17 19.13 19.13 1.6K
12:43 19.14 19.14 19.12 19.12 2.0K
12:44 19.09 19.09 19.09 19.09 0.4K
12:45 19.11 19.11 19.11 19.11 0.4K
12:46 19.06 19.06 19.06 19.06 0.3K
12:47 19.04 19.06 19.04 19.06 1.1K
12:48 19.09 19.09 19.09 19.09 0.3K
12:49 19.09 19.09 19.07 19.07 0.6K
12:50 19.11 19.16 19.11 19.16 1.0K
12:51 19.14 19.14 19.14 19.14 0.3K
12:53 19.13 19.13 19.13 19.13 0.5K
12:58 19.11 19.11 19.11 19.11 1.6K
13:00 19.06 19.08 19.06 19.08 0.8K
13:01 19.04 19.04 19.04 19.04 0.9K
13:02 18.99 19.01 18.98 19.00 7.0K
13:06 19.00 19.00 19.00 19.00 0.7K
13:07 19.02 19.02 19.00 19.00 0.8K
13:08 19.00 19.00 19.00 19.00 4.0K
13:09 19.04 19.04 19.04 19.04 1.3K
13:11 19.00 19.00 19.00 19.00 1.2K
13:12 19.03 19.03 19.03 19.02 0.8K
13:14 19.02 19.05 19.02 19.05 1.0K
13:17 19.13 19.13 19.13 19.13 0.4K
13:19 19.14 19.14 19.14 19.14 0.5K
13:24 19.15 19.16 19.15 19.16 1.3K
13:25 19.19 19.21 19.19 19.20 1.3K
13:26 19.17 19.19 19.17 19.19 0.3K
13:27 19.15 19.15 19.15 19.15 2.0K
13:29 19.18 19.20 19.18 19.20 0.7K
13:31 19.24 19.24 19.24 19.24 0.1K
13:33 19.23 19.23 19.23 19.23 0.5K
13:35 19.25 19.25 19.25 19.25 0.2K
13:36 19.25 19.25 19.25 19.25 2.8K
13:38 19.24 19.24 19.24 19.24 0.1K
13:39 19.25 19.25 19.25 19.25 0.1K
13:40 19.24 19.24 19.24 19.24 0.1K
13:41 19.22 19.24 19.22 19.24 0.8K
13:43 19.24 19.24 19.21 19.21 0.6K
13:45 19.22 19.22 19.22 19.22 0.9K
13:47 19.26 19.26 19.26 19.26 0.6K
13:51 19.26 19.26 19.26 19.26 0.3K
13:52 19.25 19.25 19.25 19.25 1.0K
13:53 19.25 19.25 19.25 19.25 0.4K
13:54 19.23 19.23 19.23 19.23 0.6K
13:55 19.23 19.25 19.23 19.25 1.7K
13:58 19.28 19.28 19.26 19.26 0.4K
13:59 19.24 19.24 19.24 19.24 1.3K
14:00 19.23 19.23 19.23 19.23 0.2K
14:01 19.23 19.23 19.23 19.23 1.6K
14:02 19.23 19.24 19.23 19.24 1.2K
14:03 19.25 19.25 19.25 19.25 0.1K
14:04 19.23 19.23 19.23 19.23 1.1K
14:07 19.24 19.24 19.24 19.24 0.7K
14:09 19.24 19.24 19.24 19.24 0.2K
14:10 19.24 19.24 19.24 19.24 0.3K
14:11 19.24 19.24 19.24 19.24 0.1K
14:12 19.24 19.24 19.24 19.24 1.2K
14:13 19.27 19.27 19.27 19.27 0.1K
14:14 19.24 19.24 19.24 19.24 0.4K
14:15 19.24 19.24 19.24 19.24 0.4K
14:17 19.27 19.27 19.24 19.24 2.4K
14:19 19.25 19.25 19.22 19.22 1.2K
14:20 19.25 19.25 19.25 19.25 0.2K
14:21 19.20 19.22 19.20 19.22 0.5K
14:22 19.25 19.25 19.25 19.25 0.2K
14:23 19.21 19.21 19.21 19.21 0.2K
14:25 19.21 19.21 19.21 19.21 0.7K
14:27 19.22 19.22 19.22 19.22 0.7K
14:29 19.24 19.24 19.24 19.24 0.2K
14:30 19.24 19.24 19.24 19.24 1.3K
14:31 19.18 19.21 19.18 19.21 1.9K
14:32 19.19 19.19 19.19 19.19 2.4K
14:33 19.22 19.22 19.22 19.22 0.2K
14:34 19.22 19.22 19.22 19.22 0.1K
14:35 19.22 19.22 19.22 19.22 0.3K
14:37 19.18 19.18 19.18 19.18 1.1K
14:38 19.21 19.21 19.21 19.21 0.9K
14:42 19.23 19.23 19.23 19.23 0.5K
14:43 19.20 19.20 19.20 19.20 0.8K
14:44 19.21 19.21 19.21 19.21 0.1K
14:45 19.24 19.24 19.24 19.24 0.2K
14:47 19.22 19.22 19.22 19.22 0.8K
14:52 19.21 19.21 19.21 19.21 0.5K
14:54 19.22 19.22 19.21 19.21 0.8K
14:55 19.23 19.23 19.23 19.23 0.1K
14:56 19.24 19.24 19.24 19.24 0.9K
14:57 19.24 19.25 19.24 19.25 1.4K
14:58 19.26 19.26 19.25 19.25 0.5K
14:59 19.27 19.27 19.27 19.27 1.2K
15:00 19.28 19.28 19.28 19.27 0.8K
15:01 19.26 19.26 19.24 19.25 1.5K
15:02 19.20 19.20 19.18 19.18 2.8K
15:03 19.20 19.22 19.20 19.22 1.5K
15:04 19.20 19.20 19.20 19.20 1.1K
15:05 19.19 19.22 19.19 19.22 2.1K
15:06 19.24 19.24 19.24 19.24 0.4K
15:07 19.22 19.22 19.22 19.22 0.4K
15:08 19.22 19.26 19.22 19.26 2.3K
15:09 19.22 19.22 19.22 19.22 1.7K
15:10 19.23 19.23 19.23 19.23 0.7K
15:11 19.20 19.22 19.20 19.22 0.4K
15:12 19.20 19.21 19.20 19.20 3.0K
15:13 19.17 19.20 19.17 19.20 1.5K
15:14 19.20 19.20 19.20 19.20 0.7K
15:15 19.21 19.21 19.19 19.20 1.7K
15:16 19.19 19.20 19.17 19.20 2.0K
15:17 19.19 19.22 19.19 19.22 1.3K
15:18 19.22 19.22 19.22 19.22 0.8K
15:19 19.20 19.20 19.20 19.20 1.5K
15:20 19.22 19.22 19.16 19.17 3.0K
15:21 19.17 19.17 19.15 19.15 0.7K
15:22 19.15 19.15 19.15 19.15 1.6K
15:23 19.15 19.15 19.15 19.15 0.8K
15:24 19.14 19.14 19.14 19.14 0.6K
15:25 19.17 19.17 19.14 19.16 1.2K
15:26 19.17 19.17 19.17 19.17 1.1K
15:27 19.14 19.16 19.14 19.16 0.8K
15:28 19.14 19.14 19.14 19.14 1.1K
15:29 19.16 19.19 19.16 19.19 6.6K
15:30 19.18 19.20 19.18 19.20 1.8K
15:31 19.19 19.24 19.19 19.24 8.1K
15:32 19.24 19.24 19.22 19.23 1.9K
15:33 19.23 19.23 19.22 19.22 2.0K
15:34 19.22 19.23 19.21 19.22 3.8K
15:35 19.22 19.22 19.18 19.20 2.5K
15:36 19.19 19.20 19.18 19.20 4.8K
15:37 19.20 19.20 19.16 19.16 8.6K
15:38 19.16 19.16 19.16 19.16 1.6K
15:39 19.16 19.16 19.16 19.16 1.3K
15:40 19.13 19.13 19.13 19.13 0.6K
15:41 19.14 19.17 19.14 19.17 1.9K
15:42 19.14 19.17 19.14 19.15 1.8K
15:43 19.15 19.17 19.08 19.10 6.9K
15:44 19.10 19.10 19.10 19.10 1.3K
15:45 19.10 19.12 19.10 19.12 2.7K
15:46 19.12 19.12 19.10 19.10 2.8K
15:47 19.11 19.12 19.11 19.12 2.7K
15:48 19.17 19.17 19.15 19.15 1.3K
15:49 19.16 19.19 19.14 19.14 3.0K
15:50 19.14 19.16 19.14 19.14 2.3K
15:51 19.15 19.16 19.14 19.15 6.5K
15:52 19.15 19.17 19.14 19.17 2.0K
15:53 19.15 19.18 19.15 19.18 6.2K
15:54 19.17 19.17 19.14 19.17 3.5K
15:55 19.20 19.22 19.15 19.15 19.1K
15:56 19.19 19.20 19.08 19.08 34.9K
15:57 19.10 19.14 19.06 19.06 28.6K
15:58 19.09 19.09 19.04 19.05 24.5K
15:59 19.07 19.07 18.93 19.00 134.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available