Structure Therapeutics ADR

GPCR
🏛️ usa →
25.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.80 19.80 19.78 19.78 5.5K
09:36 19.89 19.89 19.89 19.89 0.3K
09:37 19.79 19.79 19.79 19.79 2.6K
09:38 19.78 19.78 19.78 19.78 0.5K
09:39 19.91 19.91 19.91 19.91 3.8K
09:41 19.90 19.90 19.90 19.90 0.2K
09:42 20.02 20.02 20.02 20.02 0.3K
09:44 19.71 19.97 19.71 19.97 0.5K
09:45 19.88 19.88 19.88 19.88 0.7K
09:46 19.89 19.89 19.73 19.73 0.4K
09:52 19.95 19.95 19.95 19.95 1.3K
09:54 20.01 20.01 20.01 20.01 0.3K
09:56 19.98 19.98 19.98 19.98 0.3K
09:59 20.04 20.04 20.04 20.04 0.2K
10:00 20.07 20.07 20.04 20.04 3.2K
10:01 20.00 20.07 20.00 20.07 28.4K
10:02 20.08 20.08 20.08 20.08 0.4K
10:04 20.13 20.13 20.13 20.13 0.1K
10:05 20.12 20.13 20.08 20.08 0.4K
10:06 20.08 20.08 20.07 20.07 0.8K
10:07 19.96 19.96 19.96 19.96 0.4K
10:08 20.00 20.04 19.90 20.04 1.4K
10:10 19.86 19.86 19.86 19.86 0.4K
10:11 19.79 19.79 19.79 19.79 1.4K
10:12 19.74 19.75 19.74 19.75 3.0K
10:13 19.66 19.66 19.66 19.66 0.8K
10:14 19.67 19.67 19.67 19.67 0.5K
10:16 19.58 19.58 19.58 19.58 0.3K
10:17 19.61 19.61 19.61 19.61 0.4K
10:18 19.57 19.57 19.57 19.57 0.7K
10:21 19.67 19.71 19.67 19.71 2.5K
10:22 19.71 19.75 19.71 19.72 1.0K
10:23 19.72 19.72 19.72 19.72 1.8K
10:24 19.67 19.67 19.56 19.56 1.0K
10:27 19.67 19.67 19.67 19.67 2.7K
10:28 19.50 19.50 19.50 19.50 0.2K
10:29 19.65 19.65 19.65 19.65 0.6K
10:30 19.64 19.64 19.64 19.64 0.6K
10:32 19.64 19.64 19.64 19.64 0.2K
10:33 19.68 19.68 19.64 19.64 1.3K
10:34 19.66 19.66 19.66 19.66 0.3K
10:35 19.66 19.66 19.66 19.66 0.4K
10:37 19.67 19.67 19.67 19.67 0.6K
10:38 19.57 19.57 19.57 19.57 0.3K
10:42 19.66 19.66 19.66 19.66 0.2K
10:43 19.67 19.67 19.67 19.67 0.3K
10:48 19.75 19.76 19.67 19.70 2.9K
10:49 19.69 19.72 19.69 19.72 1.1K
10:52 19.73 19.88 19.73 19.88 9.8K
10:53 19.97 19.97 19.97 19.97 3.0K
10:54 19.94 19.94 19.94 19.93 1.4K
10:55 19.94 19.94 19.88 19.88 1.6K
10:58 19.84 19.84 19.84 19.84 0.8K
10:59 19.88 19.88 19.85 19.85 1.0K
11:00 19.84 19.84 19.84 19.84 0.3K
11:02 19.85 19.87 19.85 19.87 0.5K
11:03 19.82 19.82 19.82 19.82 0.5K
11:04 19.81 19.86 19.81 19.86 1.3K
11:05 19.89 19.89 19.89 19.89 1.2K
11:06 19.89 19.89 19.89 19.89 1.0K
11:07 20.00 20.00 20.00 20.00 1.9K
11:08 19.99 20.00 19.99 20.00 0.9K
11:09 20.02 20.08 20.02 20.08 0.6K
11:11 20.06 20.06 20.06 20.06 0.1K
11:12 20.10 20.13 20.10 20.13 11.0K
11:13 20.13 20.13 20.13 20.13 0.2K
11:14 20.13 20.17 20.13 20.15 0.4K
11:15 20.11 20.11 20.11 20.11 0.2K
11:16 20.16 20.20 20.16 20.20 1.2K
11:17 20.21 20.26 20.21 20.26 5.2K
11:18 20.27 20.27 20.27 20.27 0.7K
11:19 20.27 20.30 20.27 20.30 2.0K
11:21 20.27 20.27 20.27 20.27 0.5K
11:22 20.25 20.25 20.25 20.25 0.1K
11:23 20.25 20.26 20.22 20.22 0.7K
11:24 20.21 20.25 20.19 20.24 3.5K
11:25 20.26 20.29 20.26 20.26 0.9K
11:26 20.26 20.26 20.26 20.26 0.6K
11:27 20.21 20.26 20.21 20.21 1.6K
11:28 20.22 20.22 20.22 20.22 0.6K
11:29 20.19 20.25 20.19 20.25 1.8K
11:30 20.28 20.28 20.27 20.27 0.8K
11:31 20.31 20.37 20.31 20.36 1.9K
11:32 20.39 20.39 20.38 20.38 2.1K
11:33 20.43 20.43 20.43 20.43 27.9K
11:34 20.45 20.45 20.41 20.41 17.9K
11:35 20.41 20.41 20.41 20.41 0.1K
11:36 20.44 20.46 20.44 20.46 12.3K
11:37 20.46 20.46 20.46 20.46 0.8K
11:38 20.44 20.44 20.39 20.39 0.9K
11:40 20.38 20.38 20.36 20.36 0.8K
11:41 20.36 20.36 20.36 20.36 0.4K
11:45 20.35 20.36 20.35 20.36 0.9K
11:46 20.32 20.32 20.32 20.32 0.6K
11:47 20.33 20.33 20.30 20.30 1.0K
11:48 20.31 20.54 20.31 20.54 11.0K
11:49 20.57 20.68 20.57 20.68 2.8K
11:53 20.69 20.70 20.69 20.70 5.6K
11:54 20.68 20.68 20.68 20.68 0.1K
11:56 20.73 20.74 20.73 20.74 7.9K
11:57 20.98 20.98 20.94 20.94 55.8K
11:58 20.92 20.99 20.88 20.95 11.2K
11:59 20.93 20.93 20.93 20.93 0.3K
12:00 20.90 20.98 20.90 20.96 4.3K
12:01 20.95 20.95 20.95 20.95 0.6K
12:02 20.98 20.98 20.98 20.98 2.7K
12:03 21.02 21.02 21.02 21.02 8.8K
12:04 21.03 21.11 21.02 21.10 48.7K
12:05 21.16 21.16 21.15 21.15 4.5K
12:06 21.17 21.22 21.17 21.22 1.0K
12:07 21.20 21.20 21.20 21.20 0.3K
12:08 21.20 21.20 21.14 21.20 0.9K
12:09 21.20 21.20 21.20 21.20 0.8K
12:11 21.18 21.20 21.18 21.20 0.6K
12:12 21.13 21.15 21.13 21.15 1.2K
12:13 21.15 21.15 21.15 21.15 5.1K
12:14 21.11 21.18 21.11 21.18 3.9K
12:15 21.13 21.13 21.13 21.13 1.4K
12:16 21.19 21.23 21.19 21.23 2.5K
12:17 21.24 21.30 21.24 21.30 1.8K
12:19 21.30 21.32 21.30 21.32 1.0K
12:20 21.33 21.35 21.28 21.30 6.3K
12:21 21.22 21.22 21.22 21.22 1.4K
12:22 21.11 21.11 21.11 21.11 0.6K
12:23 21.11 21.11 21.11 21.11 0.7K
12:24 21.10 21.10 21.10 21.10 1.6K
12:25 21.08 21.08 20.86 20.86 20.2K
12:26 20.86 20.87 20.77 20.86 6.2K
12:27 20.83 20.83 20.78 20.78 2.1K
12:28 20.79 20.79 20.71 20.72 1.9K
12:29 20.88 21.10 20.78 21.08 45.8K
12:30 21.07 21.07 20.98 20.98 0.9K
12:31 20.96 20.96 20.89 20.95 6.9K
12:32 21.00 21.00 21.00 21.00 4.3K
12:33 20.98 20.98 20.92 20.92 2.1K
12:35 20.96 21.07 20.96 21.07 4.1K
12:36 21.00 21.00 21.00 21.00 0.4K
12:37 21.00 21.00 21.00 21.00 0.2K
12:38 21.00 21.00 21.00 21.00 0.4K
12:39 21.08 21.08 21.04 21.04 2.0K
12:41 21.04 21.04 21.04 21.04 3.4K
12:42 21.04 21.04 21.01 21.01 12.2K
12:44 21.03 21.06 21.03 21.06 1.4K
12:45 21.06 21.06 21.06 21.06 0.7K
12:47 21.03 21.03 21.02 21.02 0.8K
12:48 21.02 21.02 21.02 21.02 0.2K
12:49 21.04 21.04 21.04 21.04 7.8K
12:50 21.11 21.11 21.09 21.09 4.7K
12:56 20.98 20.98 20.98 20.98 0.9K
12:57 20.96 20.96 20.89 20.89 1.5K
12:58 20.94 20.94 20.94 20.94 0.3K
12:59 21.06 21.06 21.05 21.05 3.9K
13:00 21.08 21.08 21.08 21.08 0.8K
13:05 21.07 21.07 21.07 21.07 1.2K
13:06 21.07 21.07 20.93 20.98 6.6K
13:07 20.99 21.04 20.93 20.96 22.5K
13:08 21.06 21.06 21.00 21.00 31.7K
13:09 21.02 21.05 21.02 21.03 15.1K
13:10 21.02 21.05 20.99 21.05 8.4K
13:11 21.04 21.04 21.04 21.04 0.6K
13:12 21.04 21.04 21.04 21.04 0.7K
13:13 21.05 21.05 21.05 21.05 0.3K
13:14 21.01 21.03 20.97 20.97 11.9K
13:15 21.00 21.04 21.00 21.00 31.6K
13:16 21.00 21.04 20.85 20.87 13.9K
13:17 20.84 20.84 20.80 20.84 3.4K
13:18 20.80 20.83 20.80 20.80 1.3K
13:20 20.86 21.08 20.86 21.03 34.7K
13:21 21.02 21.02 20.99 20.99 2.8K
13:22 20.98 20.99 20.98 20.99 2.6K
13:23 20.99 21.08 20.99 21.07 4.2K
13:24 21.08 21.08 21.05 21.05 0.5K
13:25 21.02 21.06 20.99 20.99 8.7K
13:26 21.01 21.01 21.00 21.00 7.2K
13:27 20.98 20.98 20.98 20.98 0.2K
13:28 20.97 20.97 20.97 20.97 0.3K
13:29 20.95 20.98 20.94 20.94 5.3K
13:30 20.91 20.99 20.91 20.99 4.7K
13:31 21.01 21.02 20.95 21.00 6.6K
13:32 21.00 21.16 21.00 21.16 14.0K
13:33 21.19 21.20 21.16 21.17 42.6K
13:34 21.10 21.10 21.03 21.03 9.2K
13:35 21.06 21.06 21.01 21.01 3.6K
13:36 21.01 21.01 21.01 21.01 0.4K
13:37 21.01 21.01 21.00 21.00 0.2K
13:38 21.00 21.01 20.98 20.98 9.1K
13:39 21.00 21.13 21.00 21.08 8.9K
13:40 21.14 21.14 21.14 21.14 0.4K
13:41 21.22 21.22 21.22 21.22 4.6K
13:42 21.21 21.21 21.15 21.15 3.3K
13:45 21.09 21.09 21.09 21.09 0.1K
13:46 21.08 21.08 21.08 21.08 0.1K
13:47 21.16 21.19 21.16 21.16 32.9K
13:48 21.16 21.18 21.08 21.08 2.7K
13:49 21.09 21.09 21.09 21.09 0.3K
13:50 21.11 21.11 21.11 21.11 1.1K
13:51 21.12 21.25 21.12 21.25 15.5K
13:52 21.25 21.25 21.25 21.25 0.1K
13:53 21.25 21.28 21.25 21.27 7.1K
13:54 21.29 21.29 21.29 21.29 0.2K
13:55 21.26 21.28 21.26 21.28 1.2K
13:56 21.28 21.29 21.28 21.29 0.4K
13:57 21.28 21.28 21.28 21.28 0.3K
13:58 21.28 21.28 21.28 21.28 0.2K
13:59 21.22 21.22 21.21 21.21 4.6K
14:00 21.16 21.37 21.16 21.37 3.2K
14:01 21.35 21.35 21.35 21.35 0.9K
14:02 21.31 21.37 21.30 21.30 1.8K
14:03 21.34 21.35 21.34 21.35 2.6K
14:04 21.36 21.44 21.36 21.44 5.2K
14:05 21.43 21.43 21.43 21.43 0.4K
14:06 21.44 21.45 21.42 21.42 1.8K
14:07 21.45 21.45 21.44 21.44 0.6K
14:08 21.44 21.47 21.44 21.47 2.3K
14:09 21.52 21.52 21.52 21.52 0.3K
14:10 21.54 21.54 21.52 21.54 3.0K
14:11 21.54 21.65 21.54 21.65 4.7K
14:12 21.66 21.66 21.65 21.65 1.2K
14:13 21.63 21.64 21.63 21.64 3.4K
14:14 21.57 21.57 21.57 21.57 3.1K
14:15 21.59 21.59 21.59 21.59 1.9K
14:20 21.47 21.47 21.42 21.42 1.3K
14:22 21.53 21.53 21.41 21.47 14.4K
14:23 21.40 21.44 21.40 21.44 0.2K
14:24 21.48 21.48 21.48 21.48 1.4K
14:27 21.70 21.81 21.70 21.81 18.6K
14:28 21.83 21.83 21.82 21.82 1.2K
14:29 21.77 21.77 21.77 21.77 1.5K
14:30 21.83 21.83 21.79 21.79 4.9K
14:31 21.86 21.86 21.78 21.78 0.7K
14:32 21.82 21.82 21.82 21.82 0.4K
14:34 21.77 21.77 21.71 21.71 2.6K
14:35 21.76 21.76 21.76 21.76 1.1K
14:36 21.80 21.82 21.80 21.82 2.8K
14:37 21.86 21.86 21.86 21.86 1.6K
14:38 21.75 21.81 21.75 21.81 11.9K
14:39 21.84 21.84 21.84 21.84 2.4K
14:40 21.70 21.74 21.64 21.64 24.0K
14:41 21.59 21.59 21.51 21.51 0.9K
14:42 21.55 21.58 21.55 21.57 4.5K
14:44 21.57 21.57 21.57 21.57 0.6K
14:45 21.56 21.56 21.52 21.52 0.6K
14:47 21.56 21.56 21.56 21.56 0.5K
14:48 21.56 21.56 21.56 21.56 0.3K
14:49 21.60 21.67 21.60 21.67 8.4K
14:51 21.69 21.69 21.68 21.68 0.4K
14:52 21.68 21.68 21.68 21.68 1.2K
14:53 21.72 21.72 21.70 21.70 1.8K
14:54 21.61 21.61 21.61 21.61 2.7K
14:55 21.64 21.64 21.55 21.55 22.3K
14:57 21.53 21.57 21.53 21.57 1.1K
14:59 21.53 21.53 21.49 21.51 7.0K
15:00 21.51 21.51 21.51 21.51 2.7K
15:01 21.56 21.56 21.46 21.46 15.2K
15:02 21.53 21.56 21.52 21.52 2.8K
15:03 21.54 21.54 21.51 21.51 0.2K
15:04 21.51 21.51 21.51 21.51 0.7K
15:05 21.57 21.57 21.57 21.57 7.6K
15:07 21.55 21.55 21.50 21.50 4.0K
15:08 21.52 21.55 21.52 21.55 0.9K
15:09 21.57 21.58 21.55 21.57 1.8K
15:10 21.61 21.63 21.61 21.63 2.9K
15:11 21.62 21.62 21.59 21.59 4.8K
15:12 21.55 21.56 21.55 21.56 2.5K
15:13 21.58 21.58 21.58 21.58 0.4K
15:14 21.58 21.58 21.55 21.55 6.2K
15:15 21.61 21.61 21.61 21.61 2.5K
15:16 21.64 21.67 21.64 21.67 3.2K
15:18 21.73 21.73 21.73 21.73 0.3K
15:19 21.70 21.76 21.70 21.70 0.5K
15:20 21.73 21.73 21.73 21.73 1.8K
15:23 21.73 21.87 21.73 21.84 13.6K
15:24 21.84 21.84 21.80 21.80 2.8K
15:28 21.75 21.79 21.75 21.79 2.8K
15:29 21.80 21.81 21.77 21.77 7.0K
15:30 21.77 21.78 21.77 21.78 1.2K
15:31 21.76 21.76 21.73 21.73 0.4K
15:32 21.76 21.76 21.71 21.71 1.1K
15:33 21.67 21.74 21.67 21.73 3.5K
15:34 21.73 21.73 21.73 21.73 0.3K
15:35 21.73 21.73 21.73 21.73 1.4K
15:36 21.75 21.75 21.75 21.75 0.3K
15:37 21.76 21.76 21.76 21.76 4.8K
15:38 21.76 21.79 21.76 21.78 4.6K
15:39 21.78 21.78 21.74 21.74 2.7K
15:40 21.76 21.76 21.75 21.75 0.8K
15:41 21.75 21.75 21.70 21.75 6.6K
15:42 21.75 21.80 21.75 21.79 10.3K
15:43 21.78 21.78 21.76 21.76 2.1K
15:44 21.76 21.76 21.76 21.76 2.1K
15:45 21.73 21.79 21.73 21.79 4.9K
15:46 21.80 21.87 21.78 21.87 45.0K
15:47 21.84 21.84 21.84 21.84 0.5K
15:48 21.85 21.85 21.85 21.85 0.7K
15:49 21.85 21.85 21.85 21.85 1.1K
15:50 21.81 21.89 21.81 21.89 15.6K
15:51 21.82 21.85 21.70 21.70 7.5K
15:52 21.77 21.77 21.77 21.77 6.8K
15:53 21.77 21.77 21.77 21.77 3.4K
15:54 21.78 21.86 21.74 21.86 13.8K
15:55 21.99 22.07 21.99 22.07 16.9K
15:56 22.09 22.24 22.09 22.17 15.9K
15:57 22.13 22.17 22.05 22.09 21.4K
15:58 22.08 22.13 22.08 22.12 22.0K
15:59 22.11 22.11 22.08 22.08 498.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available