Skip to main content

Wuxi Biologics Cayman Inc ADR (OP: WXXWY )

3.590 +0.120 (+3.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 12.11 12.19 12.02 12.19 91,674 +0.26(+2.18%)
May 08, 2023 12.04 12.04 11.92 11.93 18,307 -0.15(-1.24%)
May 05, 2023 11.92 12.11 11.92 12.08 18,097 +0.23(+1.94%)
May 04, 2023 11.80 11.93 11.78 11.85 48,069 +0.26(+2.29%)
May 03, 2023 11.52 11.68 11.52 11.59 25,094 +0.02(+0.13%)
May 02, 2023 11.64 11.69 11.51 11.57 40,617 -0.34(-2.82%)
May 01, 2023 11.88 11.95 11.85 11.91 34,453 +0.01(+0.05%)
Apr 28, 2023 11.63 11.96 11.63 11.90 224,283 -0.23(-1.90%)
Apr 27, 2023 11.99 12.21 11.99 12.13 28,515 +0.29(+2.45%)
Apr 26, 2023 11.89 11.95 11.72 11.84 28,701 +0.20(+1.72%)
Apr 25, 2023 11.90 11.90 11.61 11.64 50,044 -0.96(-7.58%)
Apr 24, 2023 12.59 12.80 12.55 12.60 26,452 -0.13(-1.06%)
Apr 21, 2023 12.83 12.88 12.61 12.73 21,839 -0.38(-2.90%)
Apr 20, 2023 13.30 13.30 13.11 13.11 11,599 -0.46(-3.42%)
Apr 19, 2023 13.57 13.62 13.56 13.57 12,861 -0.23(-1.64%)
Apr 18, 2023 13.76 13.84 13.73 13.80 22,507 +0.24(+1.73%)
Apr 17, 2023 13.60 13.66 13.45 13.56 57,280 -0.12(-0.91%)
Apr 14, 2023 13.82 13.82 13.60 13.69 39,436 +0.06(+0.44%)
Apr 13, 2023 13.53 13.76 13.53 13.63 542,479 +1.21(+9.70%)
Apr 12, 2023 12.76 12.76 12.35 12.43 22,135 -0.46(-3.53%)
Apr 11, 2023 12.71 12.88 12.58 12.88 600,072 +0.57(+4.63%)
Apr 10, 2023 12.07 12.35 12.06 12.31 250,669 +0.18(+1.51%)
Apr 06, 2023 11.92 12.19 11.92 12.13 12,451 +0.44(+3.74%)
Apr 05, 2023 11.82 11.83 11.61 11.69 27,016 -0.16(-1.35%)
Apr 04, 2023 11.81 11.91 11.74 11.85 25,807 -0.12(-1.00%)
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.