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 20.05 20.14 20.05 20.14 8.2K
09:31 20.02 20.02 20.02 20.02 0.8K
09:32 19.92 19.92 19.88 19.88 2.0K
09:33 19.96 19.96 19.96 19.96 0.2K
09:34 19.78 19.79 19.78 19.79 0.5K
09:35 20.12 20.12 19.98 19.98 2.9K
09:36 20.15 20.15 20.15 20.15 20.8K
09:40 20.18 20.30 20.18 20.21 7.3K
09:41 20.30 20.30 20.30 20.30 0.6K
09:42 20.30 20.38 20.30 20.38 1.6K
09:43 20.37 20.49 20.37 20.49 0.5K
09:44 20.49 20.49 20.49 20.49 0.5K
09:45 20.37 20.49 20.36 20.36 0.8K
09:46 20.36 20.52 20.36 20.52 1.5K
09:47 20.46 20.54 20.46 20.54 6.5K
09:50 20.60 20.70 20.60 20.70 4.1K
09:51 20.61 20.63 20.61 20.63 4.2K
09:52 20.68 20.69 20.68 20.69 0.9K
09:53 20.73 20.73 20.73 20.73 0.3K
09:54 20.66 20.71 20.64 20.71 5.0K
09:55 20.66 20.66 20.66 20.66 0.1K
09:56 20.70 20.70 20.70 20.70 1.1K
09:57 20.66 20.66 20.66 20.66 0.4K
09:58 20.66 20.74 20.66 20.74 0.9K
09:59 20.70 20.71 20.70 20.71 5.5K
10:00 20.71 20.84 20.71 20.84 3.1K
10:01 20.98 20.98 20.98 20.98 2.2K
10:02 20.93 21.07 20.93 21.02 12.2K
10:03 21.01 21.01 20.94 21.01 6.4K
10:04 21.00 21.00 20.98 20.99 8.0K
10:05 20.94 20.94 20.94 20.94 0.6K
10:06 20.94 20.94 20.90 20.94 1.3K
10:07 21.02 21.03 20.99 21.03 2.6K
10:08 21.03 21.03 20.95 20.95 20.9K
10:10 20.96 20.96 20.96 20.96 0.5K
10:11 20.96 20.96 20.96 20.96 0.2K
10:12 20.96 20.96 20.94 20.94 0.6K
10:13 20.94 20.94 20.86 20.91 2.3K
10:14 20.90 20.90 20.75 20.75 3.5K
10:16 20.81 20.81 20.81 20.81 0.9K
10:17 20.82 20.82 20.82 20.82 1.3K
10:19 20.82 20.82 20.82 20.82 0.5K
10:20 20.83 20.83 20.83 20.83 0.9K
10:22 20.83 20.83 20.83 20.83 0.8K
10:23 20.88 20.88 20.88 20.88 0.6K
10:24 20.83 20.83 20.83 20.83 0.4K
10:25 20.83 20.83 20.83 20.83 0.3K
10:26 20.89 20.89 20.89 20.89 2.7K
10:27 20.89 20.99 20.89 20.99 1.1K
10:28 20.99 20.99 20.99 20.99 1.2K
10:30 20.94 20.94 20.94 20.94 0.3K
10:32 20.94 21.06 20.93 21.06 9.2K
10:33 21.05 21.05 21.04 21.04 1.3K
10:34 21.02 21.02 21.02 21.02 5.0K
10:35 20.98 20.98 20.98 20.98 1.0K
10:36 21.05 21.05 21.05 21.05 2.2K
10:37 21.10 21.10 21.10 21.10 0.6K
10:38 21.06 21.11 21.06 21.11 16.3K
10:40 21.11 21.11 21.07 21.07 5.0K
10:41 21.09 21.12 21.09 21.12 2.0K
10:42 21.15 21.17 21.15 21.17 2.9K
10:43 21.19 21.23 21.11 21.11 10.6K
10:44 21.14 21.14 21.13 21.14 1.6K
10:45 21.14 21.15 21.13 21.13 1.1K
10:46 21.13 21.13 21.13 21.13 1.1K
10:47 21.12 21.12 21.12 21.12 1.5K
10:49 21.11 21.11 21.11 21.11 1.3K
10:50 21.14 21.14 21.11 21.14 2.3K
10:51 21.14 21.14 21.13 21.14 4.0K
10:52 21.15 21.15 21.12 21.12 0.7K
10:53 21.13 21.13 21.12 21.12 0.3K
10:54 21.12 21.12 21.12 21.12 0.3K
10:55 21.10 21.11 21.07 21.07 1.2K
10:56 21.11 21.11 21.11 21.11 0.1K
10:57 21.12 21.12 21.12 21.12 0.5K
10:58 21.11 21.11 21.11 21.11 2.2K
10:59 21.08 21.09 21.08 21.09 0.6K
11:00 21.09 21.09 21.09 21.09 1.5K
11:01 21.10 21.10 21.07 21.07 7.2K
11:02 21.06 21.08 21.06 21.08 0.7K
11:03 21.07 21.08 21.07 21.08 2.9K
11:05 21.08 21.08 20.98 20.98 8.0K
11:06 20.94 20.94 20.90 20.90 8.2K
11:07 20.91 20.97 20.91 20.94 2.3K
11:08 20.94 20.94 20.94 20.94 0.5K
11:09 20.94 20.94 20.94 20.94 0.5K
11:10 20.92 20.92 20.92 20.92 3.1K
11:11 20.92 20.92 20.81 20.82 25.1K
11:12 20.81 20.81 20.77 20.81 9.6K
11:13 20.78 20.78 20.78 20.78 0.2K
11:14 20.75 20.75 20.75 20.75 0.7K
11:15 20.74 20.75 20.73 20.73 8.8K
11:16 20.71 20.75 20.69 20.75 2.4K
11:17 20.70 20.70 20.70 20.70 0.3K
11:18 20.70 20.70 20.70 20.70 0.1K
11:19 20.68 20.69 20.66 20.68 3.8K
11:20 20.68 20.68 20.65 20.65 1.9K
11:21 20.60 20.62 20.60 20.62 5.3K
11:22 20.57 20.62 20.56 20.62 6.2K
11:24 20.60 20.60 20.57 20.57 0.9K
11:25 20.57 20.57 20.57 20.57 0.5K
11:26 20.57 20.57 20.51 20.57 0.5K
11:27 20.52 20.57 20.52 20.57 0.5K
11:28 20.56 20.60 20.56 20.60 1.5K
11:29 20.55 20.55 20.51 20.51 0.6K
11:31 20.55 20.55 20.55 20.55 0.2K
11:32 20.55 20.55 20.55 20.55 0.2K
11:33 20.55 20.55 20.52 20.54 2.3K
11:34 20.51 20.54 20.51 20.53 2.4K
11:35 20.50 20.53 20.50 20.53 1.1K
11:37 20.50 20.50 20.50 20.50 0.2K
11:38 20.46 20.51 20.41 20.51 0.5K
11:39 20.51 20.51 20.46 20.47 1.7K
11:40 20.50 20.56 20.50 20.56 3.9K
11:41 20.50 20.50 20.50 20.50 0.8K
11:42 20.52 20.52 20.52 20.52 0.1K
11:43 20.53 20.54 20.53 20.54 1.5K
11:44 20.55 20.57 20.55 20.57 1.3K
11:45 20.50 20.50 20.50 20.50 0.4K
11:47 20.54 20.54 20.49 20.49 0.9K
11:50 20.45 20.45 20.45 20.45 0.3K
11:51 20.53 20.54 20.53 20.54 2.0K
11:54 20.50 20.58 20.50 20.58 1.8K
11:57 20.52 20.52 20.52 20.52 1.4K
11:59 20.53 20.53 20.53 20.53 0.7K
12:00 20.53 20.53 20.53 20.53 0.6K
12:01 20.53 20.53 20.53 20.53 0.4K
12:03 20.53 20.53 20.53 20.53 1.0K
12:04 20.54 20.54 20.49 20.52 1.3K
12:05 20.49 20.49 20.45 20.45 2.2K
12:06 20.40 20.40 20.40 20.40 0.6K
12:08 20.45 20.45 20.45 20.45 0.2K
12:09 20.52 20.52 20.47 20.47 5.1K
12:10 20.47 20.47 20.47 20.47 0.1K
12:11 20.51 20.51 20.51 20.51 0.1K
12:12 20.52 20.52 20.52 20.52 0.3K
12:14 20.46 20.52 20.46 20.52 1.3K
12:15 20.46 20.52 20.46 20.52 0.5K
12:16 20.51 20.51 20.46 20.46 0.5K
12:17 20.46 20.46 20.46 20.46 5.5K
12:18 20.46 20.46 20.45 20.45 0.3K
12:19 20.49 20.49 20.49 20.49 0.5K
12:21 20.46 20.46 20.46 20.46 0.7K
12:22 20.46 20.46 20.46 20.46 0.5K
12:23 20.49 20.49 20.49 20.49 0.5K
12:24 20.40 20.40 20.40 20.40 0.3K
12:25 20.42 20.42 20.42 20.42 0.7K
12:26 20.47 20.47 20.47 20.47 2.5K
12:29 20.48 20.48 20.48 20.48 0.6K
12:31 20.46 20.46 20.46 20.46 0.7K
12:33 20.45 20.45 20.45 20.45 0.4K
12:34 20.48 20.48 20.48 20.48 0.2K
12:35 20.45 20.49 20.45 20.49 1.7K
12:37 20.48 20.48 20.48 20.48 0.8K
12:39 20.48 20.48 20.48 20.48 0.3K
12:40 20.45 20.45 20.45 20.45 1.2K
12:42 20.44 20.44 20.44 20.44 0.7K
12:43 20.43 20.43 20.42 20.42 0.5K
12:44 20.43 20.43 20.43 20.43 0.3K
12:45 20.43 20.43 20.43 20.43 0.5K
12:46 20.42 20.44 20.42 20.44 2.0K
12:50 20.43 20.43 20.43 20.43 0.4K
12:51 20.43 20.43 20.42 20.42 0.4K
12:53 20.42 20.42 20.42 20.42 0.6K
12:55 20.48 20.48 20.48 20.48 2.4K
12:56 20.48 20.48 20.48 20.48 0.1K
12:57 20.48 20.48 20.48 20.48 0.1K
12:58 20.45 20.45 20.44 20.43 8.2K
12:59 20.43 20.43 20.43 20.43 0.5K
13:01 20.43 20.43 20.43 20.43 3.1K
13:02 20.41 20.43 20.40 20.43 0.7K
13:03 20.43 20.43 20.43 20.43 0.4K
13:05 20.43 20.43 20.43 20.43 1.7K
13:06 20.44 20.44 20.43 20.43 1.9K
13:07 20.43 20.43 20.42 20.42 0.6K
13:08 20.42 20.42 20.40 20.42 1.3K
13:09 20.42 20.42 20.42 20.42 0.4K
13:10 20.40 20.40 20.40 20.40 0.7K
13:11 20.42 20.42 20.42 20.42 0.3K
13:12 20.40 20.40 20.40 20.40 0.9K
13:17 20.43 20.43 20.43 20.43 2.8K
13:18 20.44 20.44 20.41 20.41 5.9K
13:19 20.40 20.40 20.40 20.40 0.2K
13:20 20.40 20.40 20.40 20.40 0.3K
13:22 20.40 20.40 20.40 20.40 0.2K
13:24 20.40 20.40 20.34 20.34 18.5K
13:25 20.22 20.22 20.20 20.20 158.4K
13:26 20.21 20.22 20.21 20.22 1.8K
13:27 20.20 20.20 20.13 20.13 2.1K
13:29 20.15 20.15 20.10 20.10 1.1K
13:30 20.13 20.22 20.13 20.21 3.2K
13:31 20.29 20.29 20.29 20.29 0.9K
13:32 20.33 20.33 20.33 20.33 0.3K
13:34 20.34 20.34 20.34 20.34 0.5K
13:35 20.34 20.34 20.28 20.28 2.9K
13:36 20.23 20.23 20.23 20.23 0.9K
13:38 20.22 20.22 20.22 20.22 0.7K
13:39 20.22 20.23 20.22 20.23 0.4K
13:40 20.22 20.22 20.22 20.22 0.9K
13:42 20.23 20.23 20.17 20.23 0.4K
13:43 20.24 20.24 20.24 20.24 0.4K
13:45 20.24 20.24 20.14 20.14 3.5K
13:46 20.12 20.12 20.12 20.12 1.0K
13:47 20.14 20.17 20.13 20.13 2.0K
13:49 20.11 20.11 20.11 20.11 1.2K
13:50 20.07 20.07 20.07 20.07 1.3K
13:51 20.05 20.05 20.01 20.03 1.9K
13:52 20.01 20.01 20.01 20.01 2.2K
13:53 20.03 20.03 19.99 19.99 0.9K
13:56 19.99 19.99 19.99 19.99 3.9K
13:57 20.00 20.00 20.00 20.00 0.3K
13:58 19.99 20.00 19.99 20.00 0.4K
13:59 19.98 19.98 19.97 19.97 1.0K
14:00 19.96 19.96 19.96 19.96 0.5K
14:01 19.96 19.96 19.96 19.96 0.1K
14:02 19.97 19.99 19.94 19.94 3.9K
14:03 19.91 19.91 19.91 19.91 0.8K
14:05 19.86 19.86 19.84 19.84 1.2K
14:06 19.86 19.86 19.86 19.86 0.6K
14:07 19.86 19.86 19.86 19.86 0.7K
14:08 19.88 19.88 19.88 19.88 0.2K
14:09 19.86 19.86 19.86 19.86 1.3K
14:10 19.84 19.85 19.84 19.85 1.5K
14:11 19.84 19.84 19.84 19.84 1.1K
14:13 19.82 19.82 19.82 19.82 0.6K
14:14 19.88 19.88 19.88 19.88 2.5K
14:15 19.88 19.88 19.88 19.88 0.3K
14:17 19.91 19.91 19.89 19.89 2.2K
14:20 19.90 19.90 19.90 19.90 0.3K
14:21 19.90 19.91 19.90 19.91 0.9K
14:22 19.90 19.90 19.90 19.90 0.4K
14:23 19.88 19.95 19.88 19.95 4.9K
14:25 20.03 20.03 20.03 20.03 2.7K
14:26 20.04 20.04 20.04 20.04 0.2K
14:27 20.04 20.04 20.01 20.04 0.8K
14:29 20.03 20.04 20.03 20.04 2.1K
14:31 20.06 20.06 20.06 20.06 0.1K
14:32 20.02 20.02 20.00 20.00 1.4K
14:33 19.98 20.03 19.93 19.93 6.5K
14:34 19.91 19.97 19.91 19.97 7.4K
14:35 19.97 19.97 19.95 19.95 5.6K
14:36 19.90 19.90 19.90 19.90 3.8K
14:37 19.93 19.93 19.93 19.93 0.5K
14:38 19.93 19.93 19.93 19.93 0.3K
14:39 19.93 19.93 19.93 19.93 0.3K
14:40 19.93 19.93 19.90 19.90 3.2K
14:41 19.90 19.90 19.87 19.88 1.2K
14:42 19.88 19.88 19.88 19.88 0.3K
14:43 19.89 19.90 19.88 19.90 2.6K
14:44 19.93 19.94 19.93 19.94 1.3K
14:48 19.93 19.93 19.93 19.93 0.1K
14:49 19.93 19.93 19.85 19.85 3.0K
14:50 19.85 19.85 19.85 19.85 2.0K
14:51 19.85 19.85 19.85 19.85 0.8K
14:52 19.80 19.80 19.80 19.80 0.3K
14:53 19.80 19.80 19.79 19.79 0.3K
14:54 19.78 19.78 19.78 19.77 2.5K
14:55 19.77 19.77 19.77 19.77 1.8K
14:56 19.77 19.82 19.77 19.82 3.5K
14:57 19.80 19.81 19.80 19.81 1.5K
14:58 19.81 19.81 19.75 19.75 1.7K
14:59 19.75 19.75 19.75 19.75 0.7K
15:00 19.83 19.87 19.83 19.87 3.4K
15:02 19.86 19.86 19.86 19.86 1.0K
15:03 19.90 19.90 19.89 19.89 1.0K
15:05 19.88 19.88 19.87 19.87 1.3K
15:06 19.87 19.89 19.87 19.89 2.5K
15:07 19.91 19.91 19.85 19.85 3.4K
15:08 19.83 19.85 19.53 19.69 3,072.6K
15:09 19.75 19.83 19.75 19.81 24.0K
15:10 19.80 19.89 19.73 19.89 13.7K
15:11 19.95 20.11 19.95 20.11 20.5K
15:12 20.08 20.08 20.00 20.00 9.0K
15:13 19.95 20.00 19.95 20.00 3.5K
15:14 20.00 20.00 19.96 19.96 31.7K
15:15 19.96 20.00 19.86 19.86 4.9K
15:16 19.94 20.04 19.94 20.04 4.3K
15:17 20.04 20.08 20.04 20.08 6.0K
15:18 20.08 20.08 20.08 20.08 1.4K
15:19 20.07 20.08 20.07 20.08 0.5K
15:20 20.00 20.08 20.00 20.06 16.4K
15:21 20.04 20.06 19.90 19.90 5.4K
15:22 19.90 19.90 19.84 19.90 277.8K
15:23 19.90 19.90 19.88 19.90 0.8K
15:24 19.89 19.90 19.76 19.76 35.0K
15:25 19.81 19.83 19.76 19.76 45.9K
15:26 19.71 19.71 19.70 19.70 19.8K
15:27 19.63 19.75 19.63 19.70 251.8K
15:28 19.70 19.71 19.70 19.71 1.9K
15:29 19.71 19.75 19.63 19.75 11.4K
15:30 19.60 19.60 19.47 19.48 1,021.1K
15:31 19.44 19.44 19.42 19.42 3.0K
15:32 19.42 19.42 19.34 19.34 3.9K
15:33 19.36 19.36 19.30 19.30 1.3K
15:34 19.30 19.31 19.30 19.31 0.8K
15:35 19.30 19.33 19.28 19.33 6.4K
15:36 19.39 19.40 19.23 19.39 14.1K
15:37 19.39 19.45 19.39 19.43 10.9K
15:38 19.40 19.47 19.40 19.47 3.6K
15:39 19.48 19.50 19.48 19.50 3.9K
15:40 19.40 19.40 19.40 19.40 2.9K
15:41 19.41 19.41 19.41 19.41 1.6K
15:42 19.43 19.45 19.38 19.43 1.7K
15:43 19.38 19.45 19.38 19.43 2.4K
15:44 19.40 19.40 19.34 19.36 21.0K
15:45 19.36 19.36 19.30 19.30 13.8K
15:46 19.34 19.48 19.33 19.48 8.9K
15:47 19.48 19.62 19.48 19.62 3.7K
15:48 19.62 19.71 19.58 19.63 7.2K
15:49 19.67 19.78 19.67 19.78 10.8K
15:50 19.78 19.79 19.69 19.68 15.7K
15:51 19.68 19.68 19.57 19.58 13.7K
15:52 19.58 19.65 19.57 19.64 15.0K
15:53 19.62 19.63 19.55 19.58 14.6K
15:54 19.58 19.64 19.58 19.64 11.8K
15:55 19.63 19.71 19.61 19.68 29.7K
15:56 19.65 19.72 19.64 19.72 31.2K
15:57 19.70 19.70 19.66 19.66 17.9K
15:58 19.66 19.68 19.66 19.67 35.1K
15:59 19.67 19.74 19.67 19.71 138.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available