Wuxi Biologics Cayman Inc ADR (OP: WXXWY )

3.160 -0.028 (-0.88%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.180 3.210 3.130 3.160 42,127 -0.03(-0.88%)
May 23, 2024 3.265 3.300 3.160 3.188 110,185 -0.12(-3.74%)
May 22, 2024 3.300 3.330 3.300 3.312 90,424 -0.02(-0.69%)
May 21, 2024 3.430 3.430 3.320 3.335 79,173 -0.17(-4.71%)
May 20, 2024 3.600 3.600 3.500 3.500 45,181 -0.10(-2.78%)
May 17, 2024 3.590 3.620 3.550 3.600 160,365 -0.13(-3.49%)
May 16, 2024 3.690 3.730 3.661 3.730 137,253 +0.03(+0.81%)
May 15, 2024 3.680 3.700 3.650 3.700 55,630 +0.03(+0.82%)
May 14, 2024 3.650 3.670 3.610 3.670 36,656 +0.09(+2.51%)
May 13, 2024 3.690 3.750 3.540 3.580 317,696 -0.38(-9.60%)
May 10, 2024 3.730 3.980 3.730 3.960 355,243 +0.28(+7.61%)
May 09, 2024 3.680 3.720 3.660 3.680 98,785 +0.14(+3.95%)
May 08, 2024 3.510 3.580 3.510 3.540 452,456 -0.08(-2.21%)
May 07, 2024 3.650 3.650 3.600 3.620 889,176 -0.10(-2.69%)
May 06, 2024 3.750 3.750 3.690 3.720 2,371,082 +0.18(+5.08%)
May 03, 2024 3.540 3.550 3.460 3.540 53,686 -0.18(-4.84%)
May 02, 2024 3.800 3.800 3.590 3.720 137,400 +0.29(+8.45%)
May 01, 2024 3.430 3.470 3.400 3.430 49,508 +0.03(+0.88%)
Apr 30, 2024 3.500 3.500 3.370 3.400 143,412 -0.13(-3.57%)
Apr 29, 2024 3.400 3.526 3.400 3.526 99,900 +0.17(+4.93%)
Apr 26, 2024 3.330 3.388 3.300 3.360 84,345 +0.13(+4.02%)
Apr 25, 2024 3.120 3.230 3.120 3.230 62,264 -0.02(-0.62%)
Apr 24, 2024 3.230 3.280 3.220 3.250 78,060 -0.03(-0.91%)
Apr 23, 2024 3.330 3.360 3.200 3.280 194,451 +0.04(+1.23%)
Apr 22, 2024 3.140 3.270 3.140 3.240 57,487 +0.05(+1.57%)
Apr 19, 2024 3.290 3.290 3.170 3.190 145,599 -0.14(-4.20%)
Apr 18, 2024 3.317 3.360 3.317 3.330 214,163 +0.00(+0.00%)
Apr 17, 2024 3.380 3.380 3.310 3.330 185,935 +0.06(+1.74%)
Apr 16, 2024 3.300 3.300 3.240 3.273 164,670 -0.09(-2.59%)
Apr 15, 2024 3.390 3.462 3.360 3.360 334,502 -0.09(-2.61%)
Apr 12, 2024 3.525 3.535 3.430 3.450 63,097 -0.08(-2.27%)
Apr 11, 2024 3.700 3.700 3.450 3.530 79,917 -0.03(-0.84%)
Apr 10, 2024 3.640 3.640 3.530 3.560 49,823 -0.08(-2.20%)
Apr 09, 2024 3.652 3.680 3.620 3.640 75,501 +0.06(+1.53%)
Apr 08, 2024 3.460 3.600 3.460 3.585 105,130 +0.23(+6.70%)
Apr 05, 2024 3.390 3.390 3.350 3.360 119,265 -0.22(-6.15%)
Apr 04, 2024 3.480 3.610 3.480 3.580 69,315 +0.01(+0.39%)
Apr 03, 2024 3.595 3.620 3.540 3.566 95,936 +0.01(+0.17%)
Apr 02, 2024 3.620 3.660 3.560 3.560 111,002 -0.01(-0.28%)
Apr 01, 2024 3.580 3.730 3.500 3.570 121,680 -0.02(-0.56%)
Mar 28, 2024 3.590 3.650 3.530 3.590 58,708 +0.12(+3.46%)
Mar 27, 2024 3.510 3.530 3.460 3.470 188,251 +0.04(+1.17%)
Mar 26, 2024 3.500 3.520 3.360 3.430 302,687 -0.04(-1.04%)
Mar 25, 2024 3.510 3.550 3.420 3.466 179,227 +0.07(+1.94%)
Mar 22, 2024 3.380 3.400 3.260 3.400 233,468 -0.12(-3.41%)
Mar 21, 2024 3.535 3.570 3.520 3.520 91,838 -0.02(-0.64%)
Mar 20, 2024 3.535 3.580 3.490 3.543 81,180 +0.04(+1.22%)
Mar 19, 2024 3.510 3.540 3.440 3.500 65,031 -0.10(-2.78%)
Mar 18, 2024 3.700 3.700 3.590 3.600 178,024 -0.02(-0.55%)
Mar 15, 2024 3.760 3.760 3.610 3.620 184,763 -0.38(-9.50%)
Mar 14, 2024 4.030 4.070 3.950 4.000 875,794 -0.70(-14.89%)
Mar 13, 2024 4.720 4.835 4.660 4.700 146,152 +0.07(+1.51%)
Mar 12, 2024 4.673 4.680 4.610 4.630 80,541 +0.16(+3.58%)
Mar 11, 2024 4.495 4.540 4.470 4.470 76,950 +0.04(+0.79%)
Mar 08, 2024 4.450 4.460 4.400 4.435 64,496 +0.04(+1.03%)
Mar 07, 2024 4.370 4.460 4.360 4.390 310,226 -0.07(-1.57%)
Mar 06, 2024 5.520 5.540 4.410 4.460 1,021,476 -0.62(-12.20%)
Mar 05, 2024 5.043 5.100 5.030 5.080 56,073 -0.19(-3.61%)
Mar 04, 2024 5.280 5.310 5.230 5.270 95,734 +0.49(+10.25%)
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.