Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wuxi Biologics Cayman Inc ADR (OP: WXXWY )

3.250 -0.030 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.30 11.30 11.18 11.20 25,269 -0.70(-5.88%)
Aug 30, 2023 12.03 12.03 11.79 11.90 17,523 +0.11(+0.93%)
Aug 29, 2023 11.41 11.80 11.30 11.79 29,324 +0.22(+1.90%)
Aug 28, 2023 11.50 11.64 11.48 11.57 33,024 +0.29(+2.57%)
Aug 25, 2023 11.30 11.35 11.10 11.28 34,524 +0.15(+1.35%)
Aug 24, 2023 11.22 11.30 11.13 11.13 174,701 +0.34(+3.15%)
Aug 23, 2023 10.47 10.87 10.41 10.79 133,368 +0.53(+5.17%)
Aug 22, 2023 10.31 10.31 10.14 10.26 54,172 +0.06(+0.59%)
Aug 21, 2023 9.760 10.22 9.760 10.20 58,749 +0.10(+0.99%)
Aug 18, 2023 10.01 10.12 10.00 10.10 386,613 -0.22(-2.16%)
Aug 17, 2023 10.14 10.48 10.14 10.32 103,658 -0.15(-1.41%)
Aug 16, 2023 10.37 10.51 10.37 10.47 40,387 +0.02(+0.19%)
Aug 15, 2023 10.24 10.54 10.24 10.45 38,601 -0.39(-3.60%)
Aug 14, 2023 10.71 10.84 10.66 10.84 58,900 -0.02(-0.14%)
Aug 11, 2023 10.66 11.34 10.66 10.86 14,754 -0.33(-2.95%)
Aug 10, 2023 11.20 11.37 11.14 11.19 19,719 +0.03(+0.22%)
Aug 09, 2023 11.10 11.18 11.02 11.16 33,726 +0.19(+1.73%)
Aug 08, 2023 10.89 10.97 10.65 10.97 52,037 -0.12(-1.08%)
Aug 07, 2023 11.14 11.14 10.97 11.09 37,772 -0.38(-3.31%)
Aug 04, 2023 11.53 11.61 11.43 11.47 73,400 -0.34(-2.88%)
Aug 03, 2023 11.74 11.85 11.69 11.81 32,700 +0.65(+5.82%)
Aug 02, 2023 11.39 11.39 11.09 11.16 193,200 -0.23(-2.02%)
Aug 01, 2023 11.45 11.63 11.35 11.39 1,264,933 -0.19(-1.64%)
Jul 31, 2023 11.40 11.60 11.36 11.58 71,198 +0.33(+2.93%)
Jul 28, 2023 11.08 11.31 11.06 11.25 25,914 +0.59(+5.53%)
Jul 27, 2023 10.57 10.80 10.48 10.66 48,097 -0.16(-1.48%)
Jul 26, 2023 10.76 10.88 10.76 10.82 25,873 +0.19(+1.79%)
Jul 25, 2023 10.99 10.99 10.59 10.63 16,054 -0.20(-1.85%)
Jul 24, 2023 10.57 10.87 10.49 10.83 67,117 +0.55(+5.35%)
Jul 21, 2023 10.66 10.66 10.28 10.28 38,406 -0.01(-0.05%)
Jul 20, 2023 10.31 10.36 10.25 10.29 80,032 +0.07(+0.73%)
Jul 19, 2023 10.31 10.38 10.20 10.21 22,969 -0.09(-0.87%)
Jul 18, 2023 10.41 10.47 10.23 10.30 69,044 +0.00(+0.00%)
Jul 17, 2023 10.33 10.33 10.25 10.30 27,102 +0.00(+0.00%)
Jul 14, 2023 10.32 10.46 10.30 10.30 68,829 -0.28(-2.65%)
Jul 13, 2023 10.25 10.58 10.25 10.58 37,550 +0.77(+7.85%)
Jul 12, 2023 9.790 9.820 9.460 9.810 18,005 -0.02(-0.20%)
Jul 11, 2023 9.820 9.850 9.730 9.830 59,283 +0.07(+0.72%)
Jul 10, 2023 9.727 9.800 9.720 9.760 29,132 -0.04(-0.41%)
Jul 07, 2023 9.720 9.860 9.720 9.800 36,707 +0.19(+1.98%)
Jul 06, 2023 9.660 9.680 9.590 9.610 406,958 -0.23(-2.34%)
Jul 05, 2023 9.880 9.920 9.840 9.840 388,816 +0.14(+1.44%)
Jul 03, 2023 9.600 9.760 9.600 9.700 17,834 +0.08(+0.83%)
Jun 30, 2023 9.580 9.620 9.500 9.620 23,889 +0.50(+5.48%)
Jun 29, 2023 9.300 9.300 9.088 9.120 137,796 -0.40(-4.20%)
Jun 28, 2023 9.510 9.580 9.505 9.520 33,981 -0.20(-2.06%)
Jun 27, 2023 9.750 9.760 9.650 9.720 40,919 -0.09(-0.92%)
Jun 26, 2023 9.790 9.880 9.770 9.810 124,266 +0.25(+2.62%)
Jun 23, 2023 9.500 9.560 9.466 9.560 198,449 -0.06(-0.62%)
Jun 22, 2023 9.590 9.650 9.530 9.620 172,598 +0.01(+0.10%)
Jun 21, 2023 9.700 9.700 9.590 9.610 61,254 -0.25(-2.54%)
Jun 20, 2023 10.000 10.12 9.770 9.860 359,404 -2.12(-17.70%)
Jun 16, 2023 12.17 12.17 11.92 11.98 25,371 -0.21(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.