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 19.11 19.15 19.11 19.15 3.8K
09:33 19.29 19.29 19.29 19.29 0.2K
09:34 19.19 19.19 19.19 19.18 0.3K
09:35 19.00 19.00 18.91 18.91 2.1K
09:37 18.97 18.97 18.93 18.93 0.2K
09:39 18.95 18.95 18.95 18.95 0.1K
09:40 18.99 18.99 18.99 18.99 0.7K
09:41 18.99 19.07 18.99 19.07 0.3K
09:42 19.01 19.01 19.01 19.01 3.0K
09:43 19.15 19.17 19.15 19.17 6.8K
09:45 19.16 19.22 19.16 19.22 3.8K
09:49 19.27 19.27 19.27 19.27 1.8K
09:54 19.25 19.25 19.25 19.25 1.3K
09:55 19.25 19.25 19.25 19.25 0.1K
09:57 19.28 19.28 19.28 19.28 0.4K
09:58 19.30 19.30 19.30 19.30 3.1K
09:59 19.32 19.32 19.32 19.32 0.6K
10:04 19.40 19.40 19.40 19.40 0.9K
10:07 19.44 19.44 19.44 19.44 3.2K
10:09 19.35 19.35 19.35 19.35 0.7K
10:10 19.34 19.34 19.34 19.34 0.5K
10:12 19.34 19.34 19.34 19.34 1.5K
10:14 19.34 19.34 19.34 19.34 0.2K
10:15 19.38 19.38 19.38 19.38 3.6K
10:21 19.36 19.43 19.36 19.43 1.1K
10:24 19.41 19.41 19.41 19.41 0.7K
10:31 19.42 19.42 19.42 19.42 0.7K
10:32 19.45 19.45 19.45 19.45 0.7K
10:33 19.46 19.46 19.43 19.45 5.5K
10:34 19.45 19.45 19.38 19.38 2.4K
10:37 19.38 19.43 19.38 19.43 2.0K
10:39 19.39 19.39 19.39 19.39 1.0K
10:40 19.46 19.47 19.46 19.47 4.2K
10:43 19.49 19.49 19.49 19.49 0.5K
10:44 19.47 19.47 19.47 19.47 0.4K
10:45 19.49 19.49 19.49 19.49 0.7K
10:47 19.43 19.43 19.43 19.43 1.0K
10:48 19.43 19.43 19.43 19.43 0.2K
10:49 19.43 19.43 19.43 19.43 0.3K
10:50 19.37 19.37 19.37 19.37 1.2K
10:55 19.38 19.38 19.38 19.38 0.4K
10:59 19.31 19.31 19.31 19.31 1.5K
11:00 19.31 19.31 19.31 19.31 0.4K
11:04 19.31 19.31 19.31 19.31 0.9K
11:05 19.31 19.31 19.31 19.31 0.2K
11:06 19.31 19.31 19.31 19.31 0.2K
11:07 19.31 19.31 19.31 19.31 0.1K
11:08 19.31 19.31 19.27 19.27 1.8K
11:09 19.28 19.28 19.28 19.27 0.8K
11:10 19.27 19.27 19.27 19.27 0.1K
11:11 19.27 19.28 19.27 19.27 1.7K
11:13 19.28 19.29 19.28 19.29 1.0K
11:15 19.35 19.35 19.35 19.35 6.0K
11:18 19.35 19.35 19.35 19.35 1.1K
11:20 19.30 19.30 19.30 19.30 1.1K
11:21 19.25 19.25 19.25 19.25 0.6K
11:22 19.26 19.26 19.26 19.26 0.1K
11:23 19.26 19.26 19.26 19.26 0.2K
11:24 19.25 19.25 19.25 19.25 0.3K
11:25 19.25 19.25 19.25 19.25 0.5K
11:28 19.25 19.25 19.22 19.22 2.7K
11:29 19.21 19.30 19.21 19.30 4.7K
11:30 19.30 19.30 19.30 19.30 1.0K
11:34 19.34 19.35 19.34 19.35 1.7K
11:36 19.35 19.35 19.35 19.35 1.0K
11:39 19.33 19.33 19.33 19.33 0.7K
11:45 19.31 19.31 19.31 19.31 0.4K
11:46 19.32 19.32 19.32 19.32 0.1K
11:47 19.29 19.29 19.25 19.26 4.9K
11:48 19.26 19.26 19.26 19.26 0.2K
11:49 19.26 19.26 19.26 19.26 0.6K
11:51 19.26 19.26 19.26 19.26 0.2K
11:52 19.22 19.22 19.20 19.20 1.3K
11:53 19.20 19.20 19.20 19.20 0.9K
11:54 19.21 19.21 19.21 19.21 0.1K
11:55 19.21 19.22 19.21 19.22 0.6K
11:56 19.21 19.21 19.21 19.21 0.2K
11:57 19.21 19.21 19.21 19.21 0.3K
11:58 19.21 19.21 19.21 19.21 0.2K
11:59 19.21 19.26 19.21 19.26 5.7K
12:02 19.26 19.26 19.26 19.26 0.2K
12:03 19.25 19.25 19.25 19.25 0.3K
12:04 19.26 19.26 19.26 19.26 0.8K
12:14 19.22 19.22 19.22 19.22 1.5K
12:17 19.22 19.22 19.22 19.22 0.8K
12:18 19.22 19.22 19.22 19.22 4.6K
12:19 19.22 19.22 19.22 19.22 0.4K
12:20 19.22 19.22 19.19 19.20 1.4K
12:21 19.21 19.21 19.21 19.21 0.4K
12:22 19.23 19.23 19.23 19.23 1.1K
12:24 19.22 19.22 19.22 19.22 0.4K
12:26 19.22 19.22 19.22 19.22 0.1K
12:28 19.22 19.22 19.22 19.22 0.2K
12:29 19.22 19.22 19.20 19.20 0.4K
12:30 19.21 19.26 19.21 19.26 4.7K
12:31 19.28 19.32 19.28 19.32 3.9K
12:34 19.35 19.35 19.31 19.31 3.1K
12:36 19.30 19.30 19.30 19.30 2.3K
12:37 19.31 19.31 19.31 19.31 0.3K
12:39 19.32 19.32 19.32 19.32 0.4K
12:41 19.31 19.31 19.31 19.31 1.4K
12:42 19.31 19.31 19.31 19.31 0.1K
12:43 19.31 19.31 19.31 19.31 0.3K
12:44 19.33 19.41 19.33 19.41 5.2K
12:45 19.42 19.42 19.42 19.42 0.1K
12:46 19.42 19.42 19.42 19.42 0.7K
12:48 19.41 19.45 19.41 19.45 0.3K
12:49 19.41 19.41 19.41 19.41 0.3K
12:50 19.41 19.43 19.41 19.43 0.5K
12:51 19.41 19.41 19.41 19.41 0.1K
12:53 19.41 19.41 19.41 19.41 0.4K
12:54 19.42 19.42 19.41 19.42 1.4K
12:55 19.34 19.34 19.34 19.34 1.2K
12:56 19.34 19.34 19.34 19.34 0.1K
12:57 19.30 19.30 19.30 19.30 0.9K
12:58 19.30 19.30 19.30 19.30 0.5K
12:59 19.30 19.30 19.30 19.30 0.3K
13:00 19.29 19.29 19.29 19.29 0.2K
13:02 19.29 19.29 19.29 19.29 0.8K
13:03 19.29 19.29 19.29 19.29 0.8K
13:05 19.29 19.29 19.29 19.29 0.2K
13:06 19.29 19.31 19.29 19.31 2.2K
13:07 19.35 19.35 19.34 19.34 3.5K
13:08 19.34 19.34 19.34 19.34 0.3K
13:10 19.34 19.34 19.34 19.34 0.1K
13:15 19.36 19.36 19.35 19.35 2.3K
13:16 19.34 19.34 19.34 19.34 0.7K
13:22 19.32 19.32 19.32 19.32 0.2K
13:23 19.32 19.34 19.32 19.34 0.3K
13:24 19.32 19.32 19.32 19.32 0.1K
13:25 19.32 19.32 19.32 19.32 1.1K
13:26 19.31 19.31 19.31 19.31 0.7K
13:27 19.31 19.31 19.31 19.31 0.2K
13:28 19.30 19.32 19.30 19.32 0.9K
13:31 19.29 19.29 19.29 19.29 0.2K
13:32 19.29 19.30 19.29 19.30 1.4K
13:33 19.30 19.30 19.30 19.30 0.1K
13:34 19.30 19.31 19.30 19.31 1.1K
13:35 19.31 19.31 19.31 19.31 0.4K
13:40 19.32 19.32 19.31 19.32 0.9K
13:41 19.33 19.33 19.33 19.33 1.1K
13:43 19.30 19.32 19.30 19.32 0.2K
13:44 19.30 19.30 19.30 19.30 0.1K
13:45 19.30 19.32 19.30 19.32 0.9K
13:46 19.32 19.32 19.32 19.32 0.1K
13:47 19.32 19.32 19.32 19.32 0.2K
13:48 19.32 19.32 19.32 19.32 0.2K
13:50 19.32 19.32 19.32 19.32 0.1K
13:51 19.31 19.31 19.29 19.30 2.6K
13:52 19.30 19.30 19.30 19.30 0.4K
13:54 19.29 19.30 19.29 19.30 1.8K
13:56 19.30 19.30 19.30 19.30 0.4K
13:57 19.30 19.30 19.30 19.30 1.6K
13:58 19.31 19.31 19.31 19.31 0.1K
13:59 19.32 19.32 19.32 19.32 0.2K
14:01 19.30 19.30 19.29 19.29 2.3K
14:02 19.27 19.27 19.23 19.23 3.1K
14:04 19.20 19.20 19.19 19.19 2.9K
14:06 19.20 19.20 19.19 19.19 3.6K
14:07 19.18 19.18 19.18 19.18 1.7K
14:08 19.17 19.21 19.17 19.20 2.7K
14:09 19.22 19.22 19.22 19.22 1.3K
14:11 19.22 19.22 19.21 19.21 0.9K
14:12 19.22 19.22 19.22 19.22 1.3K
14:14 19.23 19.23 19.23 19.23 0.4K
14:15 19.23 19.23 19.23 19.23 0.2K
14:16 19.22 19.22 19.22 19.22 0.7K
14:17 19.24 19.24 19.24 19.24 1.2K
14:18 19.25 19.25 19.25 19.25 0.3K
14:19 19.25 19.25 19.25 19.25 0.3K
14:20 19.27 19.27 19.27 19.27 0.8K
14:21 19.28 19.28 19.28 19.28 0.5K
14:23 19.27 19.27 19.27 19.27 0.7K
14:24 19.28 19.28 19.28 19.28 0.6K
14:25 19.28 19.28 19.28 19.28 0.5K
14:26 19.28 19.28 19.28 19.28 1.0K
14:28 19.28 19.28 19.27 19.27 1.4K
14:29 19.27 19.27 19.27 19.27 0.8K
14:30 19.27 19.27 19.26 19.27 1.4K
14:33 19.27 19.28 19.27 19.28 0.5K
14:34 19.28 19.28 19.28 19.28 1.0K
14:36 19.27 19.27 19.27 19.27 1.2K
14:38 19.28 19.28 19.28 19.27 1.4K
14:40 19.25 19.25 19.25 19.25 1.1K
14:41 19.27 19.27 19.25 19.27 0.7K
14:42 19.27 19.27 19.27 19.27 0.5K
14:44 19.25 19.27 19.25 19.27 0.4K
14:45 19.25 19.27 19.25 19.27 2.5K
14:46 19.25 19.27 19.25 19.27 0.6K
14:47 19.27 19.27 19.27 19.27 0.4K
14:48 19.27 19.27 19.27 19.27 0.2K
14:49 19.27 19.27 19.27 19.27 0.3K
14:50 19.27 19.27 19.27 19.27 0.4K
14:51 19.27 19.27 19.27 19.27 0.7K
14:52 19.25 19.27 19.25 19.27 0.7K
14:53 19.25 19.27 19.25 19.27 1.4K
14:55 19.25 19.26 19.25 19.26 1.9K
14:56 19.25 19.25 19.23 19.23 2.4K
14:58 19.21 19.21 19.21 19.21 3.0K
14:59 19.20 19.20 19.20 19.20 1.1K
15:00 19.20 19.20 19.20 19.20 0.4K
15:01 19.21 19.22 19.20 19.22 2.7K
15:02 19.22 19.23 19.22 19.23 1.1K
15:03 19.24 19.24 19.23 19.23 0.5K
15:04 19.23 19.23 19.18 19.18 2.2K
15:05 19.20 19.23 19.20 19.23 5.2K
15:06 19.21 19.21 19.21 19.21 0.4K
15:07 19.20 19.23 19.20 19.23 6.8K
15:08 19.24 19.29 19.24 19.29 5.0K
15:10 19.28 19.28 19.28 19.28 0.9K
15:12 19.28 19.28 19.28 19.28 0.1K
15:13 19.30 19.30 19.30 19.30 0.6K
15:14 19.29 19.29 19.29 19.29 0.4K
15:15 19.29 19.29 19.29 19.29 0.5K
15:16 19.29 19.29 19.29 19.29 0.4K
15:17 19.29 19.30 19.29 19.30 0.8K
15:18 19.29 19.30 19.29 19.30 0.5K
15:19 19.29 19.34 19.29 19.34 2.1K
15:20 19.37 19.38 19.37 19.38 2.3K
15:21 19.37 19.37 19.37 19.37 0.7K
15:22 19.37 19.37 19.37 19.37 0.1K
15:23 19.37 19.37 19.34 19.34 0.8K
15:24 19.32 19.32 19.32 19.32 0.6K
15:27 19.33 19.33 19.33 19.33 0.5K
15:28 19.33 19.33 19.33 19.33 0.3K
15:29 19.35 19.35 19.32 19.33 1.4K
15:30 19.33 19.33 19.33 19.33 0.6K
15:31 19.33 19.35 19.33 19.33 1.7K
15:32 19.33 19.34 19.33 19.34 0.4K
15:33 19.32 19.33 19.30 19.30 5.4K
15:35 19.31 19.31 19.31 19.31 1.7K
15:37 19.31 19.31 19.29 19.29 0.5K
15:38 19.29 19.31 19.28 19.29 0.8K
15:39 19.29 19.31 19.29 19.29 0.9K
15:40 19.29 19.31 19.29 19.31 1.7K
15:41 19.29 19.29 19.26 19.26 9.8K
15:42 19.21 19.21 19.20 19.20 2.7K
15:43 19.19 19.19 19.19 19.19 0.6K
15:44 19.19 19.20 19.19 19.20 1.0K
15:45 19.20 19.20 19.20 19.20 1.6K
15:46 19.20 19.26 19.20 19.26 5.0K
15:47 19.22 19.23 19.22 19.23 2.9K
15:48 19.23 19.23 19.22 19.22 0.6K
15:49 19.21 19.23 19.21 19.23 3.2K
15:50 19.22 19.22 19.21 19.21 2.6K
15:51 19.23 19.24 19.23 19.23 9.2K
15:52 19.23 19.23 19.17 19.17 5.9K
15:53 19.17 19.20 19.17 19.20 3.0K
15:54 19.20 19.22 19.19 19.19 6.9K
15:55 19.17 19.19 19.17 19.19 1.9K
15:56 19.18 19.19 19.18 19.18 3.1K
15:57 19.19 19.20 19.14 19.14 10.4K
15:58 19.14 19.15 19.13 19.14 7.4K
15:59 19.15 19.18 19.14 19.14 69.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available