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 31, 2022 7.385 7.385 7.320 7.350 5,250 +0.51(+7.46%)
May 27, 2022 6.840 6.840 6.840 6.840 255 +0.15(+2.24%)
May 25, 2022 6.690 28,900 -0.04(-0.59%)
May 24, 2022 6.730 7.000 6.730 6.730 900 -0.47(-6.53%)
May 23, 2022 7.200 7.280 7.155 7.200 1,285 +0.20(+2.86%)
May 20, 2022 7.000 7.000 7.000 7.000 2,601 +0.32(+4.79%)
May 19, 2022 6.770 6.770 6.600 6.680 88,500 -0.18(-2.62%)
May 17, 2022 6.860 10,816 -0.02(-0.29%)
May 16, 2022 6.800 6.880 6.800 6.880 2,086 +0.52(+8.18%)
May 13, 2022 6.710 6.790 6.360 6.360 1,006 +0.01(+0.16%)
May 12, 2022 6.350 6.350 6.350 6.350 199 -0.02(-0.31%)
May 11, 2022 6.450 6.800 6.370 6.370 15,418 +0.28(+4.60%)
May 10, 2022 6.090 6.090 6.090 6.090 133 +0.10(+1.67%)
May 09, 2022 5.990 5.990 5.990 5.990 2,749 -0.56(-8.55%)
May 06, 2022 6.320 6.550 6.260 6.550 5,255 -0.11(-1.65%)
May 05, 2022 6.780 7.090 6.560 6.660 3,388 -1.00(-13.00%)
May 03, 2022 7.655 0 +0.02(+0.20%)
May 02, 2022 7.330 7.640 7.250 7.640 2,746 +0.86(+12.68%)
Apr 27, 2022 6.780 0 -0.50(-6.87%)
Apr 26, 2022 7.200 7.280 7.200 7.280 492 +0.37(+5.35%)
Apr 21, 2022 6.910 0 -0.99(-12.53%)
Apr 19, 2022 7.900 0 +0.05(+0.64%)
Apr 18, 2022 7.850 7.850 7.850 7.850 1,100 -0.47(-5.65%)
Apr 14, 2022 8.320 8.320 8.320 8.320 100 +0.47(+5.99%)
Apr 13, 2022 7.930 8.060 7.850 7.850 2,531 +0.00(+0.00%)
Apr 12, 2022 7.930 7.930 7.850 7.850 30,120 -0.16(-2.00%)
Apr 08, 2022 8.010 7,150 -0.14(-1.72%)
Apr 07, 2022 8.560 8.560 8.150 8.150 56,995 -0.51(-5.94%)
Apr 06, 2022 8.665 8.665 8.665 8.665 420 +0.09(+1.11%)
Apr 01, 2022 8.570 0 -0.01(-0.12%)
Mar 31, 2022 8.500 8.580 8.500 8.580 220 +0.03(+0.35%)
Mar 30, 2022 8.630 8.630 8.550 8.550 843 -0.05(-0.58%)
Mar 29, 2022 8.600 8.600 8.600 8.600 801 +0.03(+0.35%)
Mar 24, 2022 8.570 0 +0.34(+4.13%)
Mar 23, 2022 8.380 8.610 8.230 8.230 26,013 +0.49(+6.33%)
Mar 22, 2022 7.570 7.740 7.570 7.740 4,651 +0.54(+7.50%)
Mar 21, 2022 7.380 7.460 7.200 7.200 11,412 +0.15(+2.13%)
Mar 18, 2022 7.050 7.050 7.050 7.050 302,600 +0.40(+6.02%)
Mar 17, 2022 6.730 6.730 6.650 6.650 2,348 -0.03(-0.45%)
Mar 16, 2022 6.350 6.680 6.350 6.680 7,643 +0.78(+13.22%)
Mar 14, 2022 5.900 0 -1.10(-15.71%)
Mar 11, 2022 7.000 7.080 7.000 7.000 34,681 -0.43(-5.79%)
Mar 08, 2022 7.430 0 +0.19(+2.62%)
Mar 07, 2022 7.040 7.430 7.040 7.240 3,556 -0.77(-9.61%)
Feb 25, 2022 8.010 8 +0.04(+0.56%)
Feb 23, 2022 7.965 31 +0.41(+5.36%)
Feb 22, 2022 7.560 7.560 7.560 7.560 315 -0.72(-8.70%)
Feb 18, 2022 8.280 0 -0.28(-3.27%)
Feb 17, 2022 8.480 8.560 8.350 8.560 8,680 +0.71(+9.04%)
Feb 16, 2022 7.850 7.850 7.560 7.850 34,493 -0.19(-2.36%)
Feb 15, 2022 8.040 8.040 8.040 8.040 2,068 +0.59(+7.92%)
Feb 14, 2022 7.090 7.450 7.090 7.450 6,314 -0.07(-0.93%)
Feb 11, 2022 7.090 7.520 7.090 7.520 171,757 +0.07(+0.94%)
Feb 10, 2022 7.660 7.660 7.380 7.450 196,116 -0.63(-7.80%)
Feb 09, 2022 8.080 12.00 8.000 8.080 3,955 -1.95(-19.44%)
Feb 07, 2022 10.03 517,105 -0.10(-0.99%)
Feb 04, 2022 10.13 10.13 10.13 10.13 514 +0.00(+0.00%)
Feb 02, 2022 9.995 10.13 9.995 10.13 4,299 +0.08(+0.80%)
Feb 01, 2022 10.05 10.05 10.05 10.05 2,135 -0.04(-0.40%)
Jan 31, 2022 10.01 10.09 10.01 10.09 2,243 +0.23(+2.33%)
Jan 28, 2022 9.780 9.860 9.780 9.860 2,017 +0.28(+2.92%)
Jan 27, 2022 9.970 9.970 9.580 9.580 16,559 -1.05(-9.88%)
Jan 26, 2022 10.63 10.63 10.63 10.63 150 -0.49(-4.41%)
Jan 25, 2022 10.98 11.34 10.90 11.12 2,013 -0.35(-3.05%)
Jan 24, 2022 11.39 11.47 11.19 11.47 10,055 -0.10(-0.87%)
Jan 21, 2022 11.80 11.88 11.42 11.57 5,433 -0.40(-3.38%)
Jan 20, 2022 12.07 12.15 11.40 11.97 10,624 +1.40(+13.29%)
Jan 19, 2022 11.14 11.14 10.57 10.57 848 -0.86(-7.54%)
Jan 18, 2022 11.70 11.78 11.43 11.43 20,471 -0.57(-4.73%)
Jan 14, 2022 12.00 0 -0.07(-0.58%)
Jan 13, 2022 11.99 12.07 11.99 12.07 618 +0.00(+0.00%)
Jan 12, 2022 11.99 12.07 11.99 12.07 2,702 +0.27(+2.29%)
Jan 11, 2022 11.74 11.82 11.72 11.80 17,796 +1.20(+11.32%)
Jan 10, 2022 10.26 10.60 10.26 10.60 400 +0.00(+0.00%)
Jan 07, 2022 10.38 10.70 10.26 10.60 25,138 +0.21(+2.02%)
Jan 06, 2022 10.31 10.39 10.31 10.39 793 -0.05(-0.48%)
Jan 05, 2022 10.44 10.52 10.44 10.44 2,617 -0.56(-5.09%)
Jan 04, 2022 10.92 11.00 10.90 11.00 767 -0.44(-3.85%)
Jan 03, 2022 11.22 11.44 11.22 11.44 955 -0.70(-5.80%)
Dec 31, 2021 12.03 12.14 12.03 12.14 1,217 +0.99(+8.91%)
Dec 30, 2021 11.18 11.18 11.15 11.15 1,100 -0.03(-0.23%)
Dec 29, 2021 10.98 11.18 10.90 11.18 400 -0.06(-0.57%)
Dec 28, 2021 11.55 11.55 11.24 11.24 6,078 -0.31(-2.68%)
Dec 27, 2021 11.47 11.55 11.47 11.55 765 +0.26(+2.26%)
Dec 23, 2021 11.54 11.54 11.29 11.29 1,365 -0.36(-3.05%)
Dec 22, 2021 11.00 11.65 10.92 11.65 7,729 +0.55(+4.93%)
Dec 21, 2021 11.10 11.10 11.10 11.10 17,131 +0.39(+3.67%)
Dec 20, 2021 10.71 10.71 10.71 10.71 149 -0.36(-3.25%)
Dec 17, 2021 11.15 11.15 11.07 11.07 2,930 -0.13(-1.16%)
Dec 16, 2021 11.40 11.85 11.20 11.20 51,619 +1.14(+11.33%)
Dec 15, 2021 10.02 10.06 9.650 10.06 10,725 -2.49(-19.84%)
Dec 14, 2021 12.25 12.55 12.19 12.55 19,319 +0.36(+2.95%)
Dec 13, 2021 12.27 12.27 12.19 12.19 40,189 -0.71(-5.50%)
Dec 10, 2021 13.13 13.13 12.90 12.90 2,141 -0.94(-6.79%)
Dec 09, 2021 13.76 13.84 13.76 13.84 1,403 +0.54(+4.06%)
Dec 08, 2021 12.92 13.30 12.92 13.30 704 +0.70(+5.53%)
Dec 07, 2021 12.60 12.60 12.60 12.60 1,026 -0.11(-0.84%)
Dec 06, 2021 12.00 12.71 12.00 12.71 883 -0.39(-2.98%)
Dec 03, 2021 13.10 13.10 13.10 13.10 191 +0.16(+1.24%)
Dec 02, 2021 13.43 13.51 12.94 12.94 2,329 -0.79(-5.75%)
Nov 30, 2021 13.73 13.73 13.73 0 -0.02(-0.15%)
Nov 29, 2021 13.75 13.75 13.75 13.75 1,207 +0.42(+3.15%)
Nov 26, 2021 13.33 13.33 13.33 13.33 7,631 -0.33(-2.42%)
Nov 24, 2021 13.58 13.66 12.81 13.66 1,395 +0.62(+4.75%)
Nov 23, 2021 13.04 13.05 13.04 13.04 633 -0.93(-6.66%)
Nov 22, 2021 13.97 13.97 13.97 13.97 1,527 -0.65(-4.45%)
Nov 19, 2021 14.54 14.62 14.54 14.62 1,471 +0.65(+4.65%)
Nov 17, 2021 13.97 13.97 13.97 58 +0.96(+7.38%)
Nov 12, 2021 13.01 13.01 13.01 107 -1.00(-7.14%)
Nov 11, 2021 13.93 14.01 13.13 14.01 394 +1.33(+10.49%)
Nov 09, 2021 13.85 13.85 12.48 12.68 71,244 +0.80(+6.73%)
Nov 08, 2021 12.00 12.22 11.88 11.88 788 -1.65(-12.20%)
Nov 05, 2021 13.45 13.53 13.45 13.53 12,241 -0.02(-0.15%)
Nov 04, 2021 13.55 13.55 13.55 13.55 8,370 -0.58(-4.14%)
Nov 03, 2021 14.13 14.13 14.13 14.13 394 -0.52(-3.52%)
Nov 02, 2021 14.41 14.80 13.95 14.65 1,758 -0.10(-0.68%)
Nov 01, 2021 14.29 14.75 15.00 14.75 1,139 -0.25(-1.67%)
Oct 28, 2021 15.00 15.00 15.00 0 +0.85(+6.01%)
Oct 21, 2021 14.15 14.15 14.15 160 -0.75(-5.03%)
Oct 20, 2021 14.54 14.90 14.54 14.90 12,968 -0.35(-2.30%)
Oct 19, 2021 14.37 15.25 14.37 15.25 700 +1.78(+13.21%)
Oct 14, 2021 13.47 13.47 13.47 20 -0.45(-3.23%)
Oct 13, 2021 13.92 13.92 13.92 13.92 360 -0.01(-0.07%)
Oct 12, 2021 13.93 13.93 13.93 13.93 188 -1.32(-8.66%)
Oct 07, 2021 15.25 15.25 15.25 1 +0.89(+6.20%)
Oct 06, 2021 14.36 14.36 14.36 14.36 696 -1.03(-6.69%)
Oct 04, 2021 15.39 15.39 15.39 10 -0.81(-5.00%)
Sep 30, 2021 16.20 16.20 16.20 87 +0.30(+1.89%)
Sep 29, 2021 15.90 15.90 15.90 15.90 100 -0.03(-0.19%)
Sep 28, 2021 15.93 15.93 15.93 15.93 220 +0.86(+5.71%)
Sep 24, 2021 15.07 15.07 15.07 0 -0.24(-1.57%)
Sep 22, 2021 15.31 15.31 15.31 0 -0.54(-3.41%)
Sep 21, 2021 15.43 15.85 15.43 15.85 1,050 +0.05(+0.32%)
Sep 20, 2021 15.72 15.80 15.40 15.80 1,879 +0.00(+0.00%)
Sep 17, 2021 15.58 15.80 15.56 15.80 502 +0.35(+2.27%)
Sep 16, 2021 14.91 15.45 14.80 15.45 52,672 +0.05(+0.32%)
Sep 14, 2021 15.40 15.40 15.40 0 +0.63(+4.30%)
Sep 13, 2021 14.80 14.80 14.77 14.77 2,220 -0.39(-2.56%)
Sep 10, 2021 15.15 15.15 15.05 15.15 1,031 -0.25(-1.61%)
Sep 08, 2021 15.40 15.40 15.40 0 +0.40(+2.67%)
Sep 03, 2021 15.00 15.00 15.00 18,860 -0.19(-1.25%)
Sep 02, 2021 14.81 15.19 14.81 15.19 438 +0.38(+2.57%)
Sep 01, 2021 15.43 15.51 14.81 14.81 127,630 -0.08(-0.54%)
Aug 30, 2021 14.89 14.89 14.89 0 -0.16(-1.06%)
Aug 26, 2021 15.05 15.05 15.05 0 -0.54(-3.46%)
Aug 25, 2021 15.59 15.59 15.59 15.59 262 -0.14(-0.89%)
Aug 24, 2021 15.41 15.73 15.41 15.73 2,416 +2.13(+15.70%)
Aug 20, 2021 14.95 14.95 14.95 13.60 622 -1.32(-8.88%)
Aug 18, 2021 14.92 14.92 14.92 0 -0.08(-0.53%)
Aug 17, 2021 15.05 15.05 15.00 15.00 339 -0.73(-4.64%)
Aug 16, 2021 15.66 15.73 15.65 15.73 907 +0.45(+2.95%)
Aug 12, 2021 15.28 15.28 15.28 0 -0.70(-4.38%)
Aug 11, 2021 15.86 15.98 15.86 15.98 2,267 -0.44(-2.68%)
Aug 10, 2021 16.33 16.42 16.33 16.42 872 +0.29(+1.80%)
Aug 09, 2021 16.13 16.13 16.13 16.13 130 -0.23(-1.41%)
Aug 06, 2021 16.36 16.44 16.36 16.36 3,741 -0.91(-5.27%)
Aug 05, 2021 17.27 17.27 17.27 17.27 1,000 +1.85(+12.00%)
Aug 02, 2021 15.42 15.42 15.42 570 -0.21(-1.34%)
Jul 30, 2021 15.55 15.63 15.55 15.63 1,548 -0.97(-5.84%)
Jul 29, 2021 16.29 16.60 16.29 16.60 230 +0.94(+6.00%)
Jul 28, 2021 15.75 16.10 15.66 15.66 38,815 +1.41(+9.89%)
Jul 27, 2021 14.05 14.25 13.71 14.25 131,601 -0.75(-5.00%)
Jul 26, 2021 15.08 15.24 15.00 15.00 924 -1.59(-9.58%)
Jul 23, 2021 16.86 16.86 16.51 16.59 1,102 +5.60(+50.96%)
Jul 22, 2021 10.74 10.99 10.62 10.99 1,175 -7.03(-39.01%)
Jul 20, 2021 18.02 18.02 18.02 0 +0.73(+4.22%)
Jul 19, 2021 17.37 17.37 17.29 17.29 581 -0.37(-2.07%)
Jul 15, 2021 17.66 17.66 17.66 26 -0.63(-3.47%)
Jul 14, 2021 18.29 18.29 18.29 18.29 1,672 +1.39(+8.22%)
Jul 13, 2021 16.86 16.98 16.86 16.90 13,360 -0.88(-4.92%)
Jul 12, 2021 17.77 17.77 17.77 17.77 559 -0.25(-1.39%)
Jul 09, 2021 17.01 18.20 17.01 18.02 3,495 +0.54(+3.12%)
Jul 07, 2021 16.71 17.48 17.48 17.48 0 +1.05(+6.39%)
Jul 06, 2021 16.19 16.43 16.11 16.43 3,679 -1.77(-9.73%)
Jul 02, 2021 18.50 18.58 18.20 18.20 820 -0.15(-0.82%)
Jun 30, 2021 18.35 18.35 18.35 5 -0.81(-4.23%)
Jun 29, 2021 19.16 19.16 19.08 19.16 2,589 +0.96(+5.27%)
Jun 25, 2021 18.20 18.20 18.20 273 +0.49(+2.77%)
Jun 24, 2021 18.00 18.00 17.71 17.71 1,606 -0.29(-1.61%)
Jun 23, 2021 17.76 18.00 17.76 18.00 2,103 +0.60(+3.45%)
Jun 21, 2021 17.40 17.40 17.40 0 +0.40(+2.35%)
Jun 18, 2021 16.98 17.00 16.22 17.00 3,036,356 +1.33(+8.49%)
Jun 17, 2021 15.67 15.67 15.62 15.67 1,573 +0.59(+3.91%)
Jun 16, 2021 15.10 15.21 15.08 15.08 43,375 -0.72(-4.56%)
Jun 15, 2021 16.01 16.01 15.80 15.80 252,466 -0.29(-1.80%)
Jun 14, 2021 16.09 16.09 16.05 16.09 4,673 +0.09(+0.56%)
Jun 10, 2021 16.00 16.00 16.00 386,550 +0.41(+2.63%)
Jun 09, 2021 15.59 15.59 15.59 15.59 100,130 +0.09(+0.58%)
Jun 08, 2021 15.50 15.50 15.50 15.50 288,601 -0.83(-5.08%)
Jun 07, 2021 16.33 16.33 16.33 16.33 628 +0.17(+1.05%)
Jun 04, 2021 16.08 16.16 16.08 16.16 9,277 +0.34(+2.15%)
Jun 03, 2021 15.33 15.82 15.33 15.82 42,546 +0.74(+4.91%)
Jun 02, 2021 15.08 15.08 15.08 15.08 29,600 -1.08(-6.68%)
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.