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 19.13 19.13 19.13 19.13 4.0K
09:46 19.24 19.24 19.24 19.24 0.1K
09:48 19.02 19.02 18.91 18.91 3.5K
09:51 18.90 18.90 18.86 18.86 0.4K
09:52 18.84 18.84 18.84 18.84 1.0K
09:54 18.77 18.77 18.77 18.77 0.3K
09:55 18.85 18.85 18.78 18.78 0.2K
09:56 18.80 18.80 18.71 18.71 0.9K
09:58 18.64 18.74 18.64 18.74 1.2K
09:59 18.74 18.74 18.74 18.74 0.6K
10:00 18.74 18.74 18.74 18.74 0.3K
10:03 18.70 18.70 18.70 18.70 0.1K
10:04 18.70 18.70 18.70 18.70 0.9K
10:05 18.72 18.72 18.66 18.66 0.9K
10:07 18.65 18.65 18.64 18.64 2.5K
10:08 18.64 18.64 18.64 18.64 0.2K
10:10 18.59 18.59 18.59 18.59 0.5K
10:14 18.43 18.43 18.40 18.40 5.1K
10:15 18.51 18.51 18.51 18.51 0.1K
10:16 18.51 18.51 18.51 18.51 0.2K
10:17 18.51 18.51 18.51 18.51 0.7K
10:18 18.51 18.51 18.41 18.41 0.8K
10:19 18.50 18.50 18.50 18.50 0.6K
10:21 18.50 18.50 18.50 18.50 0.1K
10:22 18.42 18.42 18.42 18.42 1.3K
10:23 18.49 18.49 18.41 18.41 0.7K
10:25 18.41 18.41 18.33 18.41 3.8K
10:26 18.41 18.45 18.41 18.45 0.5K
10:28 18.31 18.33 18.26 18.33 12.4K
10:29 18.35 18.35 18.35 18.35 1.9K
10:31 18.42 18.42 18.42 18.42 1.1K
10:34 18.43 18.43 18.43 18.43 0.2K
10:36 18.37 18.37 18.37 18.37 0.3K
10:37 18.41 18.41 18.37 18.37 0.7K
10:38 18.40 18.40 18.40 18.40 1.6K
10:41 18.42 18.42 18.41 18.41 0.6K
10:42 18.44 18.44 18.44 18.44 1.6K
10:47 18.40 18.40 18.40 18.40 0.3K
10:48 18.44 18.44 18.44 18.44 0.6K
10:52 18.44 18.44 18.42 18.42 0.6K
10:53 18.42 18.42 18.42 18.42 3.4K
10:54 18.41 18.41 18.37 18.37 1.1K
10:58 18.40 18.40 18.40 18.40 0.3K
11:00 18.42 18.42 18.38 18.38 0.9K
11:01 18.37 18.37 18.37 18.37 0.4K
11:02 18.40 18.40 18.40 18.40 0.9K
11:05 18.37 18.37 18.37 18.37 0.4K
11:06 18.37 18.37 18.37 18.37 0.6K
11:10 18.35 18.35 18.35 18.35 0.5K
11:12 18.40 18.40 18.35 18.35 2.3K
11:13 18.39 18.41 18.38 18.41 1.9K
11:17 18.38 18.38 18.38 18.38 2.3K
11:19 18.36 18.36 18.36 18.36 0.5K
11:22 18.49 18.49 18.48 18.48 3.0K
11:24 18.48 18.50 18.48 18.50 0.2K
11:25 18.50 18.52 18.50 18.52 2.3K
11:26 18.52 18.53 18.48 18.48 1.9K
11:30 18.48 18.48 18.48 18.48 0.4K
11:31 18.48 18.51 18.48 18.51 0.8K
11:32 18.52 18.52 18.52 18.52 0.5K
11:34 18.51 18.51 18.51 18.51 0.1K
11:35 18.51 18.51 18.51 18.51 0.4K
11:36 18.52 18.54 18.52 18.54 3.2K
11:37 18.55 18.55 18.55 18.55 0.8K
11:38 18.51 18.51 18.51 18.51 0.5K
11:40 18.54 18.54 18.54 18.54 0.1K
11:41 18.55 18.55 18.55 18.55 0.6K
11:42 18.55 18.55 18.55 18.55 0.1K
11:43 18.57 18.57 18.56 18.56 1.2K
11:44 18.58 18.59 18.58 18.59 1.9K
11:46 18.58 18.58 18.58 18.58 0.5K
11:49 18.57 18.64 18.57 18.58 3.7K
11:50 18.56 18.56 18.56 18.56 0.6K
11:53 18.56 18.56 18.56 18.56 0.6K
11:54 18.56 18.56 18.56 18.56 0.1K
11:55 18.60 18.64 18.60 18.64 3.4K
11:57 18.74 18.74 18.74 18.74 3.7K
11:59 18.76 18.76 18.76 18.76 0.4K
12:02 18.73 18.73 18.73 18.73 0.5K
12:04 18.73 18.73 18.73 18.73 0.7K
12:05 18.74 18.74 18.74 18.74 1.0K
12:07 18.81 18.81 18.78 18.78 5.4K
12:08 18.82 18.84 18.80 18.84 2.9K
12:09 18.87 18.87 18.83 18.83 4.1K
12:10 18.93 18.94 18.93 18.94 7.2K
12:12 18.87 18.87 18.87 18.87 1.6K
12:13 18.88 18.88 18.88 18.88 0.2K
12:15 18.87 18.98 18.87 18.98 7.8K
12:16 19.02 19.05 19.02 19.05 1.0K
12:17 19.04 19.04 19.04 19.04 0.4K
12:18 19.01 19.01 19.01 19.01 1.8K
12:22 19.01 19.01 19.01 19.01 0.1K
12:23 19.01 19.01 19.01 19.01 3.1K
12:27 19.01 19.03 18.97 18.97 4.7K
12:28 18.97 18.97 18.97 18.97 0.1K
12:29 18.97 18.97 18.97 18.97 0.5K
12:31 18.96 18.96 18.96 18.96 0.4K
12:32 19.00 19.00 19.00 19.00 1.2K
12:33 19.01 19.01 19.01 19.01 0.8K
12:40 19.02 19.02 19.02 19.02 0.3K
12:42 19.00 19.00 19.00 19.00 0.2K
12:43 19.00 19.00 19.00 19.00 0.3K
12:46 18.99 18.99 18.98 18.98 3.7K
12:47 19.00 19.00 18.95 18.95 6.1K
12:48 18.94 18.94 18.94 18.94 0.7K
12:51 18.94 18.94 18.94 18.94 0.2K
12:52 18.93 18.93 18.93 18.93 0.3K
12:56 18.91 18.91 18.91 18.91 0.3K
12:57 18.91 18.91 18.91 18.91 0.2K
12:58 18.94 18.94 18.94 18.93 0.4K
13:01 18.94 18.94 18.94 18.93 0.4K
13:03 18.94 18.94 18.94 18.94 0.7K
13:04 18.96 18.96 18.96 18.96 0.5K
13:05 18.96 18.96 18.93 18.93 3.0K
13:06 18.94 18.94 18.94 18.93 0.4K
13:10 18.93 18.93 18.89 18.89 6.0K
13:12 18.89 18.89 18.89 18.89 0.5K
13:15 18.87 18.87 18.87 18.87 0.8K
13:17 18.86 18.87 18.86 18.87 0.4K
13:18 18.87 18.87 18.87 18.87 0.7K
13:21 18.90 18.90 18.89 18.89 1.3K
13:23 18.90 18.90 18.90 18.90 0.6K
13:24 18.89 18.89 18.89 18.89 0.1K
13:25 18.89 18.89 18.87 18.86 4.0K
13:29 18.87 18.88 18.87 18.88 1.5K
13:30 18.85 18.85 18.82 18.82 6.3K
13:33 18.81 18.81 18.81 18.81 0.1K
13:34 18.80 18.80 18.79 18.79 1.1K
13:35 18.84 19.03 18.84 19.02 18.9K
13:36 19.00 19.00 19.00 19.00 0.2K
13:37 19.00 19.00 19.00 19.00 0.9K
13:40 19.02 19.02 19.02 19.02 1.3K
13:43 19.04 19.04 19.04 19.04 1.5K
13:44 19.02 19.02 19.00 19.00 4.8K
13:45 18.98 18.99 18.95 18.95 1.1K
13:46 18.99 18.99 18.99 18.99 0.5K
13:48 18.99 18.99 18.99 18.99 0.1K
13:49 18.97 19.00 18.97 19.00 0.5K
13:50 19.01 19.01 18.98 18.98 0.4K
13:52 18.97 18.97 18.97 18.97 0.2K
13:53 19.00 19.00 18.98 18.98 6.4K
13:55 18.98 18.98 18.98 18.98 0.3K
13:58 18.98 18.98 18.98 18.98 0.6K
14:00 18.99 18.99 18.97 18.97 3.3K
14:01 18.97 18.97 18.94 18.93 1.8K
14:02 18.92 18.94 18.92 18.93 0.2K
14:03 18.93 18.93 18.93 18.93 0.6K
14:04 18.93 18.93 18.93 18.93 0.7K
14:06 18.93 18.93 18.92 18.92 0.5K
14:09 18.93 18.93 18.93 18.93 0.2K
14:11 18.97 18.97 18.97 18.97 3.2K
14:12 18.97 18.97 18.96 18.97 1.4K
14:13 18.97 18.97 18.97 18.97 0.3K
14:14 18.97 18.97 18.97 18.97 0.3K
14:15 18.96 18.96 18.92 18.92 1.9K
14:17 18.90 18.93 18.90 18.93 11.0K
14:18 18.94 18.94 18.92 18.92 7.3K
14:22 18.93 18.93 18.93 18.93 0.3K
14:23 18.93 18.93 18.93 18.93 0.3K
14:24 18.93 18.93 18.93 18.93 0.1K
14:25 18.94 18.98 18.94 18.98 2.9K
14:26 18.99 18.99 18.99 18.99 0.6K
14:27 18.98 19.00 18.98 19.00 1.7K
14:30 19.03 19.03 19.03 19.03 1.3K
14:32 19.05 19.06 19.03 19.06 2.7K
14:33 19.06 19.06 19.05 19.05 2.8K
14:36 19.05 19.05 19.05 19.05 0.1K
14:37 19.07 19.07 19.07 19.07 0.3K
14:39 19.05 19.05 19.05 19.05 1.8K
14:43 19.05 19.06 19.00 19.00 3.4K
14:44 19.01 19.01 19.01 19.01 0.5K
14:46 19.02 19.02 19.01 19.01 2.4K
14:51 18.99 19.01 18.99 19.01 0.3K
14:52 18.99 18.99 18.99 18.99 0.9K
14:56 19.00 19.00 19.00 19.00 0.3K
14:58 19.00 19.00 18.99 18.99 0.4K
14:59 18.99 19.00 18.99 19.00 1.8K
15:00 19.02 19.02 19.01 19.01 1.7K
15:05 19.02 19.02 19.02 19.02 0.7K
15:07 19.02 19.02 19.02 19.02 1.9K
15:08 18.97 18.97 18.97 18.97 10.2K
15:09 19.00 19.01 19.00 19.01 2.7K
15:11 19.03 19.03 19.02 19.02 3.2K
15:13 19.09 19.10 19.09 19.10 12.1K
15:15 19.10 19.11 19.10 19.11 2.3K
15:16 19.10 19.12 19.10 19.12 3.6K
15:19 19.13 19.13 19.13 19.13 0.3K
15:20 19.13 19.13 19.13 19.13 0.1K
15:21 19.14 19.16 19.14 19.14 1.9K
15:22 19.16 19.16 19.16 19.16 0.8K
15:23 19.14 19.14 19.14 19.14 0.1K
15:24 19.14 19.16 19.14 19.16 0.5K
15:25 19.14 19.14 19.14 19.14 0.1K
15:26 19.14 19.15 19.14 19.15 0.4K
15:27 19.14 19.14 19.14 19.14 0.3K
15:28 19.14 19.16 19.14 19.16 1.7K
15:29 19.16 19.16 19.16 19.16 0.4K
15:30 19.20 19.20 19.20 19.20 1.9K
15:31 19.21 19.21 19.21 19.20 0.2K
15:32 19.20 19.22 19.20 19.22 1.9K
15:33 19.24 19.24 19.24 19.24 0.4K
15:35 19.22 19.22 19.22 19.22 0.1K
15:36 19.24 19.26 19.22 19.23 7.8K
15:37 19.24 19.24 19.24 19.24 0.7K
15:38 19.24 19.24 19.23 19.24 1.3K
15:39 19.24 19.25 19.24 19.25 2.9K
15:40 19.25 19.25 19.25 19.25 2.4K
15:41 19.26 19.26 19.25 19.25 0.5K
15:42 19.25 19.25 19.25 19.25 1.1K
15:43 19.26 19.26 19.26 19.26 3.0K
15:44 19.26 19.26 19.26 19.26 1.1K
15:45 19.26 19.26 19.26 19.26 3.3K
15:46 19.27 19.30 19.27 19.30 1.2K
15:47 19.30 19.31 19.30 19.31 1.7K
15:48 19.31 19.32 19.30 19.32 1.7K
15:49 19.31 19.32 19.31 19.32 5.7K
15:50 19.33 19.40 19.33 19.40 3.0K
15:51 19.40 19.40 19.39 19.39 1.1K
15:52 19.38 19.38 19.34 19.35 10.7K
15:53 19.34 19.35 19.28 19.28 4.7K
15:54 19.31 19.32 19.29 19.32 3.3K
15:55 19.32 19.32 19.30 19.31 7.1K
15:56 19.31 19.33 19.31 19.33 6.8K
15:57 19.33 19.36 19.33 19.35 9.9K
15:58 19.32 19.36 19.31 19.36 28.4K
15:59 19.36 19.37 19.30 19.30 73.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available