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 21.21 21.21 21.21 21.21 1.5K
09:31 21.25 21.25 21.25 21.25 0.7K
09:33 21.24 21.24 21.24 21.24 0.2K
09:34 21.24 21.24 21.24 21.24 0.5K
09:37 21.28 21.28 21.28 21.28 0.9K
09:41 20.93 21.01 20.93 21.00 2.1K
09:42 21.01 21.01 20.87 20.92 1.4K
09:43 20.86 21.06 20.86 21.06 4.1K
09:44 21.00 21.01 21.00 21.01 1.0K
09:45 21.00 21.00 20.99 20.99 0.5K
09:46 21.00 21.06 21.00 21.06 25.3K
09:47 21.14 21.16 21.14 21.15 2.6K
09:48 21.16 21.16 21.16 21.16 0.9K
09:49 21.29 21.42 21.25 21.27 9.7K
09:50 21.26 21.26 21.26 21.26 5.1K
09:51 21.29 21.29 21.29 21.29 0.4K
09:52 21.28 21.28 21.28 21.28 0.8K
09:53 21.20 21.20 21.20 21.20 0.1K
09:54 21.09 21.09 21.08 21.08 0.4K
09:55 21.08 21.20 21.08 21.15 1.2K
10:00 21.08 21.08 21.08 21.08 0.6K
10:01 21.04 21.04 21.04 21.04 1.8K
10:05 20.94 20.94 20.94 20.94 0.9K
10:11 21.12 21.12 21.12 21.12 0.8K
10:14 20.92 20.92 20.92 20.92 0.4K
10:19 21.07 21.07 21.07 21.07 1.0K
10:29 20.94 20.94 20.94 20.94 0.7K
10:32 20.96 20.96 20.95 20.95 2.0K
10:33 20.81 20.81 20.81 20.81 0.5K
10:36 20.94 20.94 20.94 20.94 0.2K
10:38 20.88 20.88 20.88 20.88 0.4K
10:41 20.87 20.87 20.87 20.87 0.3K
10:44 20.87 20.87 20.87 20.87 0.3K
10:45 20.92 20.92 20.81 20.81 1.1K
10:48 20.84 20.84 20.84 20.84 0.4K
10:50 20.88 20.88 20.88 20.88 1.2K
10:55 20.98 20.98 20.98 20.98 1.1K
10:59 20.94 20.94 20.93 20.93 1.4K
11:00 20.91 20.91 20.90 20.90 1.9K
11:01 20.87 20.89 20.87 20.89 0.5K
11:02 20.88 20.91 20.86 20.91 3.2K
11:03 20.88 20.88 20.88 20.88 1.7K
11:06 20.87 20.87 20.87 20.87 0.4K
11:07 20.88 20.88 20.88 20.88 0.4K
11:08 20.88 20.88 20.88 20.88 0.8K
11:10 20.85 20.85 20.85 20.85 0.5K
11:11 20.84 20.84 20.84 20.84 0.9K
11:12 20.80 20.80 20.80 20.80 0.2K
11:13 20.80 20.80 20.80 20.80 0.4K
11:14 20.76 20.76 20.76 20.76 0.2K
11:15 20.76 20.76 20.76 20.76 0.5K
11:17 20.70 20.70 20.70 20.70 1.0K
11:18 20.74 20.74 20.72 20.72 8.6K
11:19 20.77 20.77 20.77 20.77 0.3K
11:20 20.80 20.80 20.80 20.80 1.4K
11:21 20.84 20.84 20.84 20.84 0.6K
11:22 20.85 20.92 20.85 20.92 4.3K
11:23 20.94 20.94 20.94 20.94 0.7K
11:27 20.94 20.94 20.94 20.94 0.5K
11:28 20.98 20.98 20.98 20.98 0.4K
11:29 20.94 21.01 20.94 21.01 0.9K
11:30 21.01 21.03 21.01 21.03 7.3K
11:32 21.01 21.01 21.01 21.01 0.8K
11:33 21.00 21.00 21.00 21.00 0.8K
11:34 21.00 21.00 21.00 21.00 4.5K
11:37 21.00 21.00 21.00 21.00 0.2K
11:39 21.09 21.09 21.08 21.08 3.4K
11:42 21.08 21.08 21.08 21.08 1.6K
11:43 21.07 21.07 21.07 21.07 1.8K
11:44 21.08 21.08 21.08 21.08 1.4K
11:47 21.03 21.03 21.03 21.03 0.7K
11:49 21.00 21.01 21.00 21.01 2.0K
11:54 20.97 20.99 20.97 20.99 1.1K
11:55 21.00 21.00 21.00 21.00 1.6K
11:56 21.02 21.02 21.02 21.02 0.8K
11:59 21.09 21.09 21.09 21.09 0.3K
12:00 21.08 21.08 21.08 21.08 0.4K
12:01 21.06 21.06 21.06 21.06 0.1K
12:02 21.05 21.05 21.05 21.05 0.4K
12:03 21.06 21.06 21.06 21.06 0.9K
12:04 21.00 21.00 21.00 21.00 4.9K
12:05 21.01 21.01 21.01 21.01 1.2K
12:09 21.02 21.07 21.02 21.07 1.4K
12:10 21.04 21.04 21.04 21.04 0.3K
12:12 21.14 21.14 21.14 21.14 1.9K
12:14 21.18 21.18 21.18 21.18 1.2K
12:18 21.15 21.15 21.15 21.15 0.3K
12:20 21.15 21.15 21.15 21.15 0.6K
12:21 21.15 21.15 21.15 21.15 1.6K
12:24 21.12 21.12 21.10 21.10 6.6K
12:25 21.10 21.10 21.10 21.10 1.0K
12:26 21.10 21.10 21.10 21.10 5.4K
12:27 21.12 21.12 21.12 21.12 0.5K
12:29 21.12 21.12 21.12 21.12 0.2K
12:30 21.12 21.12 21.12 21.12 0.5K
12:31 21.12 21.12 21.12 21.12 0.2K
12:33 21.12 21.12 21.12 21.12 0.5K
12:34 21.12 21.14 21.12 21.12 0.7K
12:35 21.03 21.03 21.03 21.03 1.6K
12:36 21.02 21.02 21.02 21.02 0.3K
12:37 21.02 21.02 21.02 21.02 0.5K
12:38 21.02 21.02 21.02 21.02 3.8K
12:39 21.02 21.02 21.01 21.02 2.1K
12:40 21.03 21.03 20.96 20.96 17.2K
12:41 20.94 20.94 20.94 20.94 0.1K
12:42 20.94 20.94 20.94 20.94 2.5K
12:43 20.94 20.94 20.93 20.93 0.4K
12:44 20.94 20.94 20.89 20.90 6.2K
12:45 20.90 20.90 20.90 20.90 7.4K
12:46 20.90 20.90 20.90 20.90 1.0K
12:47 20.91 20.91 20.91 20.91 0.3K
12:48 20.95 20.95 20.95 20.95 7.3K
12:51 20.98 20.98 20.98 20.98 1.7K
12:52 20.97 20.97 20.97 20.97 0.6K
12:54 20.98 20.98 20.96 20.96 7.0K
12:55 20.97 20.97 20.97 20.97 1.5K
12:56 20.97 20.97 20.97 20.97 2.7K
12:57 20.95 20.95 20.95 20.95 1.5K
12:59 20.96 20.96 20.96 20.96 0.3K
13:00 20.96 20.96 20.96 20.96 2.9K
13:01 20.98 21.00 20.98 21.00 2.8K
13:02 20.99 21.04 20.99 21.02 0.9K
13:03 21.04 21.10 21.04 21.08 1.0K
13:04 21.11 21.11 21.11 21.11 1.7K
13:05 21.07 21.08 20.96 20.96 21.2K
13:07 20.90 20.90 20.90 20.90 1.7K
13:08 20.90 20.90 20.90 20.90 0.7K
13:09 20.90 20.90 20.90 20.90 0.4K
13:10 20.93 20.93 20.93 20.93 1.0K
13:11 20.91 20.91 20.85 20.85 1.0K
13:14 20.90 20.93 20.90 20.93 2.0K
13:15 20.92 20.92 20.92 20.92 0.1K
13:17 20.92 20.92 20.92 20.92 0.4K
13:18 20.91 20.98 20.91 20.98 5.9K
13:19 20.95 20.96 20.95 20.96 2.0K
13:20 20.97 20.97 20.97 20.97 0.9K
13:23 20.93 20.99 20.93 20.99 10.1K
13:28 20.96 20.96 20.96 20.96 0.2K
13:29 20.96 20.96 20.95 20.95 1.1K
13:31 20.96 20.96 20.96 20.96 0.5K
13:32 20.95 20.95 20.95 20.95 0.4K
13:33 20.93 20.95 20.93 20.95 0.4K
13:35 20.95 20.95 20.95 20.95 0.6K
13:37 20.95 20.95 20.95 20.95 0.1K
13:38 20.94 20.96 20.94 20.95 1.1K
13:39 20.95 20.95 20.92 20.92 1.1K
13:42 20.95 20.95 20.93 20.93 0.6K
13:45 20.96 20.96 20.96 20.96 0.6K
13:46 21.00 21.02 21.00 21.02 9.1K
13:47 21.02 21.03 21.02 21.03 1.4K
13:48 21.04 21.07 21.04 21.07 1.8K
13:49 21.05 21.05 21.05 21.05 0.4K
13:50 21.05 21.05 21.05 21.05 0.3K
13:51 21.05 21.05 21.03 21.03 1.2K
13:52 21.02 21.02 21.00 21.00 6.8K
13:53 21.01 21.01 20.98 20.98 9.2K
13:55 20.98 20.98 20.98 20.98 0.3K
13:59 20.95 20.95 20.95 20.95 0.6K
14:01 20.85 20.85 20.85 20.85 0.2K
14:02 20.88 20.88 20.88 20.88 0.4K
14:04 20.86 20.86 20.86 20.86 0.2K
14:06 20.93 20.96 20.87 20.96 2.3K
14:07 20.98 20.98 20.91 20.98 1.1K
14:08 21.00 21.00 21.00 21.00 1.7K
14:11 21.03 21.03 21.03 21.03 0.2K
14:12 20.97 20.97 20.93 20.93 0.6K
14:13 21.03 21.06 21.03 21.06 4.3K
14:22 21.12 21.12 21.12 21.12 1.2K
14:23 21.13 21.13 21.13 21.13 0.6K
14:28 21.16 21.16 21.16 21.16 0.7K
14:29 21.16 21.16 21.12 21.12 5.4K
14:31 21.13 21.16 21.07 21.07 5.5K
14:33 21.02 21.02 21.02 21.02 0.7K
14:38 21.11 21.11 21.11 21.11 0.1K
14:39 21.11 21.14 21.10 21.13 10.2K
14:40 21.13 21.13 21.13 21.13 1.2K
14:42 21.10 21.10 21.10 21.10 0.7K
14:43 21.12 21.12 21.12 21.12 0.1K
14:44 21.12 21.12 21.12 21.12 0.4K
14:45 21.09 21.12 21.09 21.12 0.5K
14:46 21.09 21.09 21.09 21.09 0.8K
14:50 20.98 20.98 20.98 20.98 1.2K
14:52 21.07 21.07 21.07 21.07 2.8K
14:53 21.05 21.05 21.05 21.05 1.5K
14:56 21.03 21.04 21.03 21.04 1.3K
14:58 21.06 21.06 21.01 21.01 1.3K
15:01 21.00 21.01 21.00 21.01 0.2K
15:02 21.00 21.00 20.99 20.99 1.4K
15:04 20.95 20.95 20.95 20.95 0.9K
15:05 20.97 20.98 20.97 20.98 1.3K
15:06 20.93 20.93 20.93 20.93 1.2K
15:07 20.93 20.93 20.92 20.92 0.9K
15:08 20.96 20.96 20.95 20.95 2.4K
15:10 20.89 20.90 20.89 20.90 0.8K
15:13 20.85 20.85 20.85 20.85 0.1K
15:14 20.84 20.84 20.84 20.84 0.4K
15:15 20.84 20.84 20.81 20.81 1.3K
15:17 20.81 20.81 20.81 20.81 1.0K
15:19 20.82 20.82 20.82 20.82 1.7K
15:22 20.82 20.82 20.82 20.82 0.6K
15:24 20.83 20.83 20.83 20.83 1.6K
15:28 20.82 20.82 20.82 20.82 0.4K
15:31 20.85 20.85 20.85 20.85 1.1K
15:32 20.87 20.87 20.87 20.87 3.6K
15:33 20.86 20.86 20.86 20.86 1.5K
15:34 20.86 20.86 20.86 20.86 1.0K
15:35 20.86 20.86 20.86 20.86 0.4K
15:36 20.84 20.84 20.66 20.66 15.3K
15:37 20.66 20.66 20.66 20.66 3.7K
15:38 20.65 20.65 20.65 20.65 1.2K
15:39 20.66 20.66 20.66 20.66 1.3K
15:40 20.62 20.68 20.62 20.68 1.1K
15:41 20.62 20.62 20.61 20.61 2.0K
15:42 20.62 20.62 20.59 20.59 1.4K
15:43 20.61 20.62 20.61 20.62 3.8K
15:44 20.63 20.70 20.63 20.70 5.2K
15:45 20.66 20.69 20.66 20.69 4.3K
15:46 20.75 20.75 20.75 20.75 3.0K
15:48 20.76 20.76 20.76 20.76 1.8K
15:49 20.74 20.74 20.74 20.74 1.1K
15:50 20.70 20.77 20.70 20.77 2.6K
15:51 20.72 20.74 20.72 20.74 1.4K
15:52 20.74 20.82 20.73 20.82 6.5K
15:53 20.80 20.83 20.79 20.83 2.8K
15:54 20.83 20.83 20.81 20.83 2.5K
15:55 20.83 20.83 20.82 20.83 4.1K
15:56 20.84 20.87 20.84 20.87 4.8K
15:57 20.87 20.91 20.86 20.91 16.1K
15:58 20.91 20.91 20.89 20.91 11.9K
15:59 20.91 20.92 20.89 20.89 70.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available