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 )

3.780 -0.075 (-1.93%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 21, 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 (%)
Nov 21, 2024 3.990 3.990 3.770 3.780 9,692 -0.07(-1.93%)
Nov 20, 2024 3.900 3.900 3.850 3.854 29,413 +0.00(+0.12%)
Nov 19, 2024 3.850 3.890 3.720 3.850 42,551 +0.03(+0.79%)
Nov 18, 2024 3.780 3.820 3.765 3.820 32,287 +0.02(+0.47%)
Nov 15, 2024 3.820 3.820 3.780 3.802 39,751 -0.02(-0.47%)
Nov 14, 2024 3.840 3.860 3.800 3.820 184,362 -0.19(-4.74%)
Nov 13, 2024 3.970 4.100 3.970 4.010 19,397 -0.14(-3.37%)
Nov 12, 2024 4.210 4.220 4.130 4.150 44,328 -0.06(-1.43%)
Nov 11, 2024 4.245 4.270 4.210 4.210 25,325 -0.02(-0.47%)
Nov 08, 2024 4.260 4.400 4.220 4.230 46,336 -0.30(-6.62%)
Nov 07, 2024 4.500 4.580 4.490 4.530 40,564 +0.16(+3.66%)
Nov 06, 2024 4.270 4.380 4.260 4.370 77,352 -0.03(-0.68%)
Nov 05, 2024 4.380 4.420 4.380 4.400 31,916 +0.12(+2.89%)
Nov 04, 2024 4.310 4.310 4.240 4.276 24,933 +0.13(+3.17%)
Nov 01, 2024 4.170 4.230 4.140 4.145 18,286 -0.06(-1.31%)
Oct 31, 2024 4.140 4.200 4.130 4.200 12,831 +0.02(+0.48%)
Oct 30, 2024 4.190 4.200 4.170 4.180 40,935 -0.18(-4.13%)
Oct 29, 2024 4.500 4.500 4.260 4.360 32,417 -0.12(-2.68%)
Oct 28, 2024 4.450 4.520 4.430 4.480 50,377 +0.05(+1.13%)
Oct 25, 2024 4.440 4.460 4.400 4.430 20,914 +0.26(+6.36%)
Oct 24, 2024 4.200 4.410 4.140 4.165 15,310 -0.07(-1.54%)
Oct 23, 2024 4.280 4.280 4.210 4.230 17,909 +0.01(+0.24%)
Oct 22, 2024 4.070 4.250 4.070 4.220 35,215 +0.08(+1.81%)
Oct 21, 2024 4.122 4.230 4.110 4.145 159,068 -0.09(-2.01%)
Oct 18, 2024 4.180 4.590 4.150 4.230 93,506 +0.40(+10.50%)
Oct 17, 2024 3.950 3.950 3.794 3.828 45,066 -0.15(-3.81%)
Oct 16, 2024 3.940 4.030 3.930 3.980 49,375 -0.05(-1.24%)
Oct 15, 2024 4.250 4.250 4.000 4.030 82,885 -0.37(-8.39%)
Oct 14, 2024 4.392 4.510 4.340 4.399 58,261 -0.20(-4.37%)
Oct 11, 2024 4.510 4.640 4.510 4.600 265,796 -0.01(-0.11%)
Oct 10, 2024 4.590 4.650 4.543 4.605 33,307 -0.01(-0.22%)
Oct 09, 2024 4.510 4.780 4.460 4.615 67,856 -0.23(-4.85%)
Oct 08, 2024 4.980 5.075 4.800 4.850 293,084 -1.00(-17.09%)
Oct 07, 2024 5.710 5.950 5.785 5.850 212,119 +0.40(+7.34%)
Oct 04, 2024 5.420 5.450 5.300 5.450 269,353 +0.69(+14.50%)
Oct 03, 2024 4.950 4.980 4.730 4.760 152,791 -0.36(-7.10%)
Oct 02, 2024 5.300 5.300 4.960 5.124 255,796 +0.63(+14.12%)
Oct 01, 2024 4.390 4.490 4.210 4.490 61,640 +0.14(+3.22%)
Sep 30, 2024 4.500 4.500 4.330 4.350 120,975 +0.27(+6.62%)
Sep 27, 2024 3.980 4.100 3.937 4.080 171,143 +0.48(+13.33%)
Sep 26, 2024 3.450 3.630 3.450 3.600 179,373 +0.16(+4.65%)
Sep 25, 2024 3.420 3.440 3.400 3.440 56,243 +0.02(+0.58%)
Sep 24, 2024 3.350 3.470 3.280 3.420 272,578 +0.15(+4.75%)
Sep 23, 2024 3.360 3.360 3.210 3.265 328,814 -0.10(-3.09%)
Sep 20, 2024 3.400 3.410 3.350 3.369 94,528 +0.29(+9.38%)
Sep 19, 2024 3.040 3.080 3.030 3.080 76,003 +0.18(+6.21%)
Sep 18, 2024 2.887 2.940 2.870 2.900 50,918 -0.01(-0.22%)
Sep 17, 2024 2.920 2.920 2.900 2.906 24,391 +0.02(+0.57%)
Sep 16, 2024 2.890 2.890 2.880 2.890 9,664 -0.01(-0.34%)
Sep 13, 2024 2.920 2.920 2.885 2.900 8,221 -0.03(-1.02%)
Sep 12, 2024 2.870 2.940 2.870 2.930 47,012 +0.08(+2.81%)
Sep 11, 2024 2.850 2.870 2.800 2.850 140,760 +0.12(+4.40%)
Sep 10, 2024 2.720 2.730 2.720 2.730 33,207 -0.12(-4.14%)
Sep 09, 2024 2.860 2.860 2.760 2.848 54,475 +0.14(+5.09%)
Sep 06, 2024 2.750 2.750 2.710 2.710 28,284 -0.02(-0.81%)
Sep 05, 2024 2.800 2.810 2.732 2.732 215,896 -0.05(-1.73%)
Sep 04, 2024 2.800 2.810 2.780 2.780 36,549 +0.04(+1.46%)
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.