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

Wuxi Biologics Cayman Inc (OP: WXIBF )

1.490 UNCHANGED
Last Price Updated: 11:44 AM EDT, Jun 3, 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 (%)
May 28, 2021 14.88 14.88 14.88 14.88 263 -0.62(-4.00%)
May 27, 2021 15.50 15.50 15.50 15.50 3,130 +0.01(+0.06%)
May 26, 2021 15.41 15.49 15.41 15.49 685 +0.50(+3.34%)
May 25, 2021 14.99 14.99 14.80 14.99 774 +0.60(+4.17%)
May 24, 2021 14.19 14.39 14.19 14.39 2,422 +0.41(+2.90%)
May 19, 2021 13.98 13.98 13.98 30 -0.90(-6.01%)
May 18, 2021 14.88 14.88 14.88 14.88 608 +0.92(+6.55%)
May 17, 2021 13.96 13.96 13.96 13.96 2,148 +0.30(+2.23%)
May 14, 2021 13.66 13.66 13.66 13.66 100 +0.26(+1.94%)
May 13, 2021 13.45 13.45 13.40 13.40 16,292 -0.06(-0.45%)
May 12, 2021 13.46 13.46 13.46 13.46 179 -0.19(-1.39%)
May 11, 2021 13.57 13.65 13.43 13.65 976 +0.45(+3.41%)
May 07, 2021 13.20 13.20 13.20 0 -0.57(-4.14%)
May 05, 2021 13.77 13.77 13.77 8,319 +0.28(+2.08%)
May 04, 2021 13.49 13.49 13.49 13.49 100 -1.51(-10.07%)
May 03, 2021 14.00 15.00 13.49 15.00 2,909 +0.93(+6.61%)
Apr 30, 2021 14.07 14.07 14.07 14.07 200 -0.23(-1.61%)
Apr 29, 2021 14.10 14.30 14.10 14.30 20,467 -0.08(-0.56%)
Apr 28, 2021 14.35 14.38 14.27 14.38 1,509 +0.38(+2.71%)
Apr 27, 2021 14.00 14.00 14.00 14.00 1,810 -0.60(-4.11%)
Apr 26, 2021 14.60 14.60 14.52 14.60 851 -0.40(-2.67%)
Apr 23, 2021 14.92 15.00 14.92 15.00 600 +1.41(+10.34%)
Apr 21, 2021 13.59 13.59 13.59 0 +0.03(+0.25%)
Apr 20, 2021 13.56 13.56 13.56 13.56 400 +0.00(+0.00%)
Apr 19, 2021 13.56 13.56 13.56 13.56 144 -0.23(-1.70%)
Apr 15, 2021 13.79 13.79 13.79 0 -0.69(-4.73%)
Apr 14, 2021 13.76 14.48 13.06 14.48 1,067 +0.77(+5.65%)
Apr 13, 2021 13.24 13.71 13.24 13.71 538 -0.19(-1.40%)
Apr 12, 2021 13.90 13.90 13.90 13.90 490 +0.05(+0.36%)
Apr 09, 2021 12.95 12.95 13.85 1,500 +0.90(+6.95%)
Apr 07, 2021 12.95 12.95 12.95 0 -0.02(-0.12%)
Apr 06, 2021 12.96 12.96 12.96 75 +0.00(+0.00%)
Apr 05, 2021 12.96 12.96 12.96 12.96 346 -1.04(-7.39%)
Apr 01, 2021 13.08 14.00 13.00 14.00 1,400 +1.20(+9.37%)
Mar 31, 2021 11.96 12.80 11.29 12.80 10,635 -0.49(-3.69%)
Mar 30, 2021 13.29 13.29 13.29 13.29 162 +1.00(+8.14%)
Mar 29, 2021 12.29 12.29 12.29 7,720 +0.00(+0.00%)
Mar 26, 2021 12.29 12.29 12.25 12.29 200 +0.00(+0.00%)
Mar 25, 2021 12.29 12.29 12.29 12.29 7,597 +0.00(+0.00%)
Mar 24, 2021 11.94 12.29 11.94 12.29 549 +0.41(+3.49%)
Mar 22, 2021 11.88 11.88 11.88 0 -0.37(-2.98%)
Mar 19, 2021 12.24 12.29 11.69 12.24 800 +0.01(+0.08%)
Mar 18, 2021 12.23 12.23 12.23 12.23 293 +0.34(+2.86%)
Mar 17, 2021 11.86 11.89 11.85 11.89 1,603 +0.21(+1.75%)
Mar 15, 2021 11.69 11.69 11.69 0 -0.51(-4.17%)
Mar 12, 2021 12.73 12.73 12.19 1,017 -0.54(-4.22%)
Mar 11, 2021 12.73 12.73 12.73 12.73 251 +0.98(+8.34%)
Mar 10, 2021 11.32 11.91 11.32 11.75 11,872 +0.65(+5.86%)
Mar 09, 2021 11.26 11.26 11.00 11.10 11,079 +0.70(+6.73%)
Mar 08, 2021 10.60 11.30 10.40 10.40 5,528 -1.90(-15.45%)
Mar 05, 2021 12.18 12.30 11.20 12.30 6,800 -1.30(-9.56%)
Mar 04, 2021 11.57 13.60 11.57 13.60 7,157 +0.85(+6.67%)
Mar 03, 2021 12.75 12.75 12.75 1 +0.00(+0.00%)
Mar 02, 2021 12.75 12.75 12.75 12.75 402 -0.45(-3.41%)
Mar 01, 2021 13.53 13.53 13.20 13.20 10,245 -0.24(-1.76%)
Feb 26, 2021 13.44 13.44 13.13 13.44 8,100 -0.46(-3.32%)
Feb 25, 2021 12.85 13.90 12.85 13.90 2,552 +1.40(+11.18%)
Feb 24, 2021 14.45 14.45 12.50 12.50 1,117 -1.65(-11.66%)
Feb 23, 2021 13.72 14.15 12.50 14.15 3,747 +0.17(+1.23%)
Feb 22, 2021 15.00 15.00 13.75 13.98 130,183 -1.02(-6.81%)
Feb 19, 2021 15.00 15.00 15.00 15.00 400 -0.11(-0.73%)
Feb 18, 2021 15.25 15.75 15.00 15.11 5,143 -0.74(-4.67%)
Feb 17, 2021 15.85 15.86 15.85 15.85 1,823 -0.05(-0.31%)
Feb 16, 2021 15.89 16.02 15.25 15.90 2,414 +0.65(+4.26%)
Feb 12, 2021 16.50 18.00 15.05 15.25 3,400 -1.46(-8.76%)
Feb 11, 2021 16.35 16.71 15.25 16.71 6,272 +1.20(+7.76%)
Feb 10, 2021 20.35 20.35 15.51 15.51 6,183 -2.66(-14.64%)
Feb 09, 2021 16.23 18.97 15.50 18.17 21,541 +1.67(+10.12%)
Feb 08, 2021 18.41 18.41 16.50 16.50 3,414 +0.76(+4.83%)
Feb 05, 2021 15.32 15.90 15.32 15.74 1,700 +0.27(+1.75%)
Feb 04, 2021 15.12 15.47 14.90 15.47 19,555 +0.31(+2.01%)
Feb 03, 2021 15.16 15.95 14.38 15.16 11,481 -0.59(-3.71%)
Feb 02, 2021 14.90 16.33 14.72 15.75 6,440 +0.38(+2.51%)
Feb 01, 2021 14.95 15.73 14.17 15.37 11,681 +1.12(+7.82%)
Jan 29, 2021 14.17 14.25 14.17 14.25 10,300 +0.02(+0.14%)
Jan 28, 2021 13.77 14.56 13.54 14.23 8,169 -0.67(-4.50%)
Jan 27, 2021 15.20 15.20 14.90 14.90 1,172 -0.60(-3.87%)
Jan 26, 2021 15.65 17.24 15.45 15.50 30,096 -0.21(-1.34%)
Jan 25, 2021 16.39 16.39 15.69 15.71 12,550 -1.09(-6.49%)
Jan 22, 2021 14.40 16.80 14.40 16.80 3,400 +1.30(+8.39%)
Jan 21, 2021 14.88 15.50 14.88 15.50 2,094 +0.60(+4.03%)
Jan 20, 2021 14.38 15.81 14.38 14.90 5,223 +1.17(+8.51%)
Jan 19, 2021 13.88 14.05 13.54 13.73 1,224 +1.18(+9.42%)
Jan 15, 2021 13.40 13.40 12.55 12.55 3,400 -0.65(-4.92%)
Jan 14, 2021 14.34 14.34 13.20 13.20 4,255 +0.70(+5.60%)
Jan 13, 2021 12.96 12.96 12.50 12.50 452 -0.19(-1.50%)
Jan 12, 2021 12.30 12.70 12.26 12.69 1,647 -0.01(-0.04%)
Jan 11, 2021 12.60 12.70 12.60 12.70 2,102 +0.25(+1.97%)
Jan 08, 2021 12.45 12.45 12.45 20 +0.00(+0.00%)
Jan 07, 2021 12.51 12.70 12.26 12.45 67,345 -0.26(-2.05%)
Jan 06, 2021 13.00 13.28 12.71 12.71 4,370 -0.91(-6.68%)
Jan 05, 2021 13.16 13.82 13.16 13.62 1,814 +0.80(+6.22%)
Jan 04, 2021 12.97 13.05 12.72 12.82 3,843 +0.25(+2.01%)
Dec 31, 2020 12.57 12.57 12.57 148,240 +0.08(+0.62%)
Dec 30, 2020 12.65 13.06 12.49 12.49 148,240 +0.95(+8.25%)
Dec 29, 2020 11.54 11.54 11.54 11.54 53,626 -0.55(-4.55%)
Dec 28, 2020 11.50 12.09 11.50 12.09 250,434 +0.84(+7.47%)
Dec 24, 2020 12.00 12.00 11.25 11.25 19,100 +0.00(+0.00%)
Dec 23, 2020 11.25 11.90 11.25 11.25 11,206 +0.00(+0.00%)
Dec 22, 2020 11.45 11.45 11.25 11.25 207,370 -0.25(-2.17%)
Dec 21, 2020 11.39 11.75 11.00 11.50 610,902 +0.50(+4.55%)
Dec 18, 2020 10.79 11.10 10.75 11.00 320,100 -0.01(-0.09%)
Dec 17, 2020 10.89 11.90 10.75 11.01 2,012,479 +0.51(+4.86%)
Dec 16, 2020 10.25 10.50 10.05 10.50 373,385 +0.20(+1.94%)
Dec 15, 2020 10.15 10.30 10.05 10.30 329,821 -0.05(-0.48%)
Dec 14, 2020 10.63 10.63 10.20 10.35 61,168 +0.00(+0.00%)
Dec 11, 2020 10.35 10.35 10.35 10.35 413,500 +0.15(+1.47%)
Dec 10, 2020 10.23 10.75 10.20 10.20 105,301 -0.10(-0.97%)
Dec 09, 2020 10.76 10.76 10.27 10.30 82,367 -0.69(-6.28%)
Dec 08, 2020 11.35 11.80 10.25 10.99 370,602 +0.09(+0.83%)
Dec 07, 2020 13.32 13.32 10.31 10.90 441,999 -17.60(-61.75%)
Dec 04, 2020 28.50 28.50 28.50 400,000 +0.00(+0.00%)
Nov 30, 2020 28.50 28.50 28.50 0 -5.75(-16.79%)
Nov 24, 2020 34.25 34.25 34.25 0 +0.00(+0.00%)
Nov 23, 2020 34.25 34.25 34.25 30 +0.00(+0.00%)
Nov 17, 2020 34.25 34.25 34.25 0 +0.00(+0.00%)
Nov 16, 2020 34.25 34.25 34.25 34.25 393 +4.02(+13.30%)
Nov 13, 2020 29.50 29.50 30.23 13,812 +0.73(+2.47%)
Nov 12, 2020 29.39 29.96 29.39 29.50 865 +0.70(+2.43%)
Nov 11, 2020 28.80 28.80 28.80 28.80 211 -0.65(-2.22%)
Nov 10, 2020 29.45 29.45 29.45 29.45 432 -2.57(-8.01%)
Nov 09, 2020 30.97 32.02 30.97 32.02 1,484 +2.57(+8.71%)
Nov 05, 2020 29.45 29.45 29.45 0 +1.66(+5.99%)
Nov 03, 2020 27.79 27.79 27.79 0 -1.20(-4.14%)
Oct 30, 2020 28.99 28.99 28.99 0 +0.33(+1.15%)
Oct 28, 2020 28.66 28.66 28.66 0 -0.34(-1.17%)
Oct 27, 2020 29.00 29.00 29.00 29.00 449 -0.06(-0.21%)
Oct 26, 2020 28.21 29.06 28.21 29.06 675 +0.00(+0.00%)
Oct 23, 2020 29.06 29.06 29.06 29.06 1,700 -0.64(-2.15%)
Oct 22, 2020 29.70 29.70 29.70 29.70 153 +0.79(+2.75%)
Oct 21, 2020 26.10 26.10 28.91 20,685 +2.81(+10.75%)
Oct 20, 2020 26.10 26.10 26.10 26.10 829 +0.10(+0.38%)
Oct 16, 2020 26.00 26.00 26.00 0 -1.24(-4.55%)
Oct 15, 2020 25.86 27.24 25.86 27.24 550 -3.21(-10.54%)
Oct 09, 2020 30.45 30.45 30.45 0 +0.00(+0.00%)
Oct 07, 2020 30.45 30.45 30.45 0 +1.45(+5.00%)
Oct 06, 2020 28.00 29.00 28.00 29.00 1,040 +4.50(+18.37%)
Oct 05, 2020 24.50 24.50 24.50 24.50 544 +0.05(+0.20%)
Oct 02, 2020 24.45 24.45 24.45 24.45 100 +1.45(+6.30%)
Oct 01, 2020 23.00 23.00 23.00 50 +0.00(+0.00%)
Sep 25, 2020 23.00 23.00 23.00 0 -1.45(-5.93%)
Sep 21, 2020 24.45 24.45 24.45 0 -0.37(-1.49%)
Sep 18, 2020 24.82 24.82 24.82 14 +0.00(+0.00%)
Sep 15, 2020 24.82 24.82 24.82 0 +1.32(+5.62%)
Sep 14, 2020 23.50 23.50 23.50 2 +0.00(+0.00%)
Sep 11, 2020 23.50 23.50 23.50 1 +0.00(+0.00%)
Sep 10, 2020 23.20 23.50 23.20 23.50 411 +0.00(+0.00%)
Sep 09, 2020 23.50 23.50 23.50 23.50 141 -1.30(-5.24%)
Sep 04, 2020 24.80 24.80 24.80 0 -0.21(-0.84%)
Sep 01, 2020 25.01 25.01 25.01 0 -0.21(-0.85%)
Aug 27, 2020 25.22 25.22 25.22 0 +2.14(+9.29%)
Aug 24, 2020 23.08 23.08 23.08 0 +0.00(+0.00%)
Aug 21, 2020 22.98 22.98 23.08 1,200 +0.10(+0.44%)
Aug 20, 2020 22.98 22.98 22.98 22.98 1,000 +2.18(+10.48%)
Aug 18, 2020 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 14, 2020 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 11, 2020 20.80 20.80 20.80 0 -0.20(-0.95%)
Aug 10, 2020 21.00 21.00 21.00 21.00 1,300 -0.50(-2.33%)
Aug 05, 2020 21.50 21.50 21.50 0 +2.25(+11.69%)
Aug 04, 2020 19.25 19.25 19.25 19.25 300 +0.28(+1.48%)
Jul 30, 2020 18.97 18.97 18.97 0 +0.00(+0.00%)
Jul 28, 2020 18.97 18.97 18.97 0 +0.00(+0.00%)
Jul 24, 2020 18.97 18.97 18.97 0 -1.13(-5.62%)
Jul 23, 2020 20.10 20.10 20.10 20.10 1,300 +1.10(+5.79%)
Jul 20, 2020 19.00 19.00 19.00 0 +0.82(+4.50%)
Jul 16, 2020 18.18 18.18 18.18 0 -0.82(-4.31%)
Jul 15, 2020 19.00 19.00 19.00 19.00 1,619 -1.10(-5.47%)
Jul 13, 2020 20.10 20.10 20.10 0 +1.29(+6.86%)
Jul 10, 2020 18.00 18.00 18.81 1,500 +0.81(+4.49%)
Jul 08, 2020 18.00 18.00 18.00 0 -0.30(-1.64%)
Jul 07, 2020 18.30 18.30 18.30 18.30 317 -0.05(-0.27%)
Jul 06, 2020 18.35 18.35 18.35 18.35 505 -0.10(-0.54%)
Jul 02, 2020 18.45 18.45 18.45 18.45 200 +0.25(+1.40%)
Jun 30, 2020 18.20 18.20 18.20 0 -0.25(-1.38%)
Jun 24, 2020 18.45 18.45 18.45 0 +0.99(+5.65%)
Jun 17, 2020 17.46 17.46 17.46 0 +0.59(+3.49%)
Jun 16, 2020 16.88 16.88 16.88 16.88 355,600 +0.10(+0.61%)
Jun 15, 2020 16.77 16.77 16.77 16.77 60,000 -0.01(-0.07%)
Jun 11, 2020 16.78 16.78 16.78 0 +0.64(+3.98%)
Jun 09, 2020 16.14 16.14 16.14 0 +0.19(+1.20%)
Jun 08, 2020 16.05 16.05 15.95 15.95 8,546 -0.43(-2.60%)
Jun 05, 2020 16.38 16.38 16.38 16 +0.00(+0.00%)
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.