OTC Markets OTCPK - Delayed Quote USD

WuXi Biologics (Cayman) Inc. (WXXWY)

Compare
4.2900 +0.1000 (+2.39%)
At close: 2:45:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.3300 4.3400 4.2900 4.2900 4.2900 13,595
Jan 8, 2025 4.1500 4.1900 4.1300 4.1900 4.1900 91,000
Jan 7, 2025 4.2000 4.2300 4.1200 4.1500 4.1500 33,300
Jan 6, 2025 4.3300 4.3700 4.2280 4.2450 4.2450 43,600
Jan 3, 2025 4.5400 4.5400 4.2900 4.3250 4.3250 33,400
Jan 2, 2025 4.7700 4.7700 4.2500 4.2800 4.2800 27,500
Dec 31, 2024 4.4200 4.4800 4.4200 4.4280 4.4280 24,000
Dec 30, 2024 4.4200 4.5400 4.4200 4.5190 4.5190 28,800
Dec 27, 2024 4.4300 4.4300 4.3200 4.4010 4.4010 16,600
Dec 26, 2024 4.5000 4.5100 4.3200 4.4500 4.4500 45,700
Dec 24, 2024 4.4500 4.5000 4.4500 4.4800 4.4800 8,700
Dec 23, 2024 4.4700 4.4700 4.3800 4.4440 4.4440 44,400
Dec 20, 2024 4.3500 4.3800 4.2760 4.3700 4.3700 75,000
Dec 19, 2024 4.2000 4.5200 4.2000 4.2750 4.2750 46,200
Dec 18, 2024 4.2900 4.4200 4.2900 4.3000 4.3000 23,600
Dec 17, 2024 4.1700 4.3800 4.1700 4.3460 4.3460 37,100
Dec 16, 2024 4.6200 4.6200 4.3500 4.3900 4.3900 64,000
Dec 13, 2024 4.7600 4.7600 4.4500 4.5300 4.5300 18,800
Dec 12, 2024 4.5500 4.5900 4.5400 4.5760 4.5760 24,800
Dec 11, 2024 4.7000 4.7800 4.6500 4.7000 4.7000 35,300
Dec 10, 2024 4.8500 4.8500 4.6400 4.6600 4.6600 26,400
Dec 9, 2024 4.9500 5.1300 4.6500 5.0000 5.0000 294,400
Dec 6, 2024 4.3000 4.4100 4.3000 4.3900 4.3900 147,400
Dec 5, 2024 4.1900 4.2400 4.1300 4.1960 4.1960 55,300
Dec 4, 2024 4.2700 4.2700 4.1900 4.2250 4.2250 23,000
Dec 3, 2024 4.1200 4.2800 4.1200 4.2350 4.2350 38,700
Dec 2, 2024 3.8300 4.0500 3.8300 4.0000 4.0000 91,600
Nov 29, 2024 3.7000 3.9000 3.7000 3.7600 3.7600 20,900
Nov 27, 2024 3.7400 3.7800 3.7300 3.7500 3.7500 15,900
Nov 26, 2024 3.6350 3.6400 3.6000 3.6200 3.6200 40,000
Nov 25, 2024 3.8500 3.8500 3.6200 3.6500 3.6500 37,700
Nov 22, 2024 3.7000 3.7000 3.6200 3.6700 3.6700 30,500
Nov 21, 2024 3.9900 3.9900 3.7700 3.7800 3.7800 9,700
Nov 20, 2024 3.9000 3.9000 3.8500 3.8550 3.8550 29,400
Nov 19, 2024 3.8500 3.8900 3.7200 3.8500 3.8500 42,600
Nov 18, 2024 3.7800 3.8200 3.7650 3.8200 3.8200 32,300
Nov 15, 2024 3.8200 3.8200 3.7800 3.8020 3.8020 39,800
Nov 14, 2024 3.8400 3.8600 3.8000 3.8200 3.8200 184,400
Nov 13, 2024 3.9700 4.1000 3.9700 4.0100 4.0100 19,400
Nov 12, 2024 4.2100 4.2200 4.1300 4.1500 4.1500 44,300
Nov 11, 2024 4.2480 4.2700 4.2100 4.2100 4.2100 25,300
Nov 8, 2024 4.4000 4.4000 4.2200 4.2300 4.2300 46,300
Nov 7, 2024 4.5000 4.5800 4.4900 4.5300 4.5300 40,600
Nov 6, 2024 4.2700 4.3800 4.2600 4.3700 4.3700 77,400
Nov 5, 2024 4.3800 4.4200 4.3800 4.4000 4.4000 31,900
Nov 4, 2024 4.3100 4.3100 4.2400 4.2760 4.2760 24,900
Nov 1, 2024 4.2300 4.2300 4.1400 4.1450 4.1450 18,300
Oct 31, 2024 4.1400 4.2000 4.1300 4.2000 4.2000 12,800
Oct 30, 2024 4.1900 4.2000 4.1700 4.1800 4.1800 40,900
Oct 29, 2024 4.5000 4.5000 4.2600 4.3600 4.3600 32,400
Oct 28, 2024 4.4500 4.5200 4.4300 4.4800 4.4800 50,400
Oct 25, 2024 4.4400 4.4600 4.4000 4.4300 4.4300 20,900
Oct 24, 2024 4.4100 4.4100 4.1400 4.1650 4.1650 15,300
Oct 23, 2024 4.2800 4.2800 4.2100 4.2300 4.2300 17,900
Oct 22, 2024 4.0700 4.2500 4.0700 4.2200 4.2200 35,200
Oct 21, 2024 4.2300 4.2300 4.1100 4.1450 4.1450 159,100
Oct 18, 2024 4.1800 4.5900 4.1500 4.2300 4.2300 93,500
Oct 17, 2024 3.9500 3.9500 3.7940 3.8280 3.8280 45,100
Oct 16, 2024 3.9400 4.0300 3.9300 3.9800 3.9800 49,400
Oct 15, 2024 4.2500 4.2500 4.0000 4.0300 4.0300 82,900
Oct 14, 2024 4.5100 4.5100 4.3400 4.3990 4.3990 58,300
Oct 11, 2024 4.5100 4.6400 4.5100 4.6000 4.6000 265,800
Oct 10, 2024 4.5900 4.6500 4.5430 4.6050 4.6050 33,300
Oct 9, 2024 4.5100 4.7800 4.4600 4.6150 4.6150 67,900
Oct 8, 2024 4.9800 5.0750 4.8000 4.8500 4.8500 293,100
Oct 7, 2024 5.7100 5.9500 5.7100 5.8500 5.8500 212,100
Oct 4, 2024 5.4200 5.4500 5.3000 5.4500 5.4500 269,400
Oct 3, 2024 4.9500 4.9800 4.7300 4.7600 4.7600 152,800
Oct 2, 2024 5.3000 5.3000 4.9600 5.1240 5.1240 255,800
Oct 1, 2024 4.3900 4.4900 4.2100 4.4900 4.4900 61,600
Sep 30, 2024 4.4750 4.5000 4.3300 4.3500 4.3500 121,000
Sep 27, 2024 3.9800 4.1000 3.9370 4.0800 4.0800 171,100
Sep 26, 2024 3.4500 3.6300 3.4500 3.6000 3.6000 179,400
Sep 25, 2024 3.4200 3.4400 3.4000 3.4400 3.4400 56,200
Sep 24, 2024 3.3500 3.4700 3.2800 3.4200 3.4200 272,600
Sep 23, 2024 3.3600 3.3600 3.2100 3.2650 3.2650 328,800
Sep 20, 2024 3.4000 3.4100 3.3500 3.3690 3.3690 94,500
Sep 19, 2024 3.0400 3.0800 3.0300 3.0800 3.0800 76,000
Sep 18, 2024 2.8870 2.9400 2.8700 2.9000 2.9000 50,900
Sep 17, 2024 2.9200 2.9200 2.9000 2.9070 2.9070 24,400
Sep 16, 2024 2.8900 2.8900 2.8800 2.8900 2.8900 9,700
Sep 13, 2024 2.9200 2.9200 2.8850 2.9000 2.9000 8,200
Sep 12, 2024 2.8700 2.9400 2.8700 2.9300 2.9300 47,000
Sep 11, 2024 2.8500 2.8700 2.8000 2.8500 2.8500 140,800
Sep 10, 2024 2.7200 2.7300 2.7200 2.7300 2.7300 33,200
Sep 9, 2024 2.8600 2.8600 2.7600 2.8480 2.8480 54,500
Sep 6, 2024 2.7500 2.7500 2.7100 2.7100 2.7100 28,300
Sep 5, 2024 2.8000 2.8100 2.7320 2.7320 2.7320 215,900
Sep 4, 2024 2.8000 2.8100 2.7800 2.7800 2.7800 36,500
Sep 3, 2024 2.7500 2.7700 2.7350 2.7400 2.7400 49,200
Aug 30, 2024 2.8300 2.8300 2.7600 2.7600 2.7600 38,900
Aug 29, 2024 2.6300 2.7200 2.6300 2.7050 2.7050 43,800
Aug 28, 2024 2.6900 2.6900 2.6150 2.6200 2.6200 27,600
Aug 27, 2024 2.7300 2.7300 2.6700 2.7200 2.7200 9,500
Aug 26, 2024 2.7800 2.7800 2.7000 2.7300 2.7300 53,500
Aug 23, 2024 2.6300 2.6400 2.5900 2.6000 2.6000 29,000
Aug 22, 2024 2.7000 2.7000 2.5800 2.5900 2.5900 92,200
Aug 21, 2024 2.7900 2.8600 2.7900 2.8280 2.8280 56,700
Aug 20, 2024 2.9300 3.0000 2.9300 2.9580 2.9580 92,800
Aug 19, 2024 3.0200 3.0300 3.0000 3.0100 3.0100 40,000
Aug 16, 2024 2.9000 2.9800 2.9000 2.9800 2.9800 20,700
Aug 15, 2024 2.9250 2.9250 2.8600 2.8700 2.8700 29,600
Aug 14, 2024 2.9200 2.9200 2.8200 2.8400 2.8400 48,100
Aug 13, 2024 2.9700 2.9700 2.9600 2.9650 2.9650 25,300
Aug 12, 2024 2.9650 2.9800 2.9600 2.9700 2.9700 32,200
Aug 9, 2024 2.8700 2.8700 2.8100 2.8600 2.8600 29,800
Aug 8, 2024 2.8650 2.8900 2.8380 2.8800 2.8800 125,100
Aug 7, 2024 2.9900 2.9900 2.7700 2.8300 2.8300 40,600
Aug 6, 2024 2.8600 2.9000 2.8500 2.8980 2.8980 148,900
Aug 5, 2024 2.7700 2.8400 2.7700 2.8400 2.8400 52,100
Aug 2, 2024 2.8200 2.8600 2.8200 2.8430 2.8430 20,600
Aug 1, 2024 2.8800 2.8800 2.8090 2.8200 2.8200 43,800
Jul 31, 2024 2.8800 2.8900 2.8600 2.8600 2.8600 140,100
Jul 30, 2024 2.6600 2.6600 2.6330 2.6400 2.6400 27,500
Jul 29, 2024 2.6500 2.6600 2.6400 2.6400 2.6400 111,000
Jul 26, 2024 2.7000 2.7000 2.6400 2.6900 2.6900 45,600
Jul 25, 2024 2.7000 2.7100 2.6900 2.7000 2.7000 37,200
Jul 24, 2024 2.7400 2.7400 2.6900 2.6900 2.6900 60,500
Jul 23, 2024 2.7600 2.7900 2.7600 2.7750 2.7750 36,700
Jul 22, 2024 2.8200 2.8400 2.7600 2.7800 2.7800 52,500
Jul 19, 2024 2.7600 2.7600 2.7200 2.7200 2.7200 36,100
Jul 18, 2024 2.8200 2.8260 2.7700 2.7700 2.7700 56,300
Jul 17, 2024 2.8100 2.8400 2.8100 2.8400 2.8400 26,500
Jul 16, 2024 2.7700 2.8000 2.7700 2.7900 2.7900 31,800
Jul 15, 2024 2.7700 2.7800 2.7600 2.7700 2.7700 27,100
Jul 12, 2024 2.8300 2.8900 2.8300 2.8500 2.8500 48,000
Jul 11, 2024 2.7900 2.8300 2.7900 2.8100 2.8100 187,500
Jul 10, 2024 2.7000 2.7100 2.6900 2.6900 2.6900 63,500
Jul 9, 2024 2.7200 2.7500 2.7120 2.7400 2.7400 46,600
Jul 8, 2024 2.7000 2.7500 2.7000 2.7200 2.7200 136,100
Jul 5, 2024 2.7700 2.8700 2.7700 2.8150 2.8150 44,300
Jul 3, 2024 2.7800 2.8800 2.7800 2.8750 2.8750 41,500
Jul 2, 2024 2.8400 2.8500 2.8100 2.8230 2.8230 100,600
Jul 1, 2024 2.8700 2.9400 2.8400 2.9140 2.9140 52,800
Jun 28, 2024 2.9300 2.9300 2.8900 2.8900 2.8900 145,900
Jun 27, 2024 2.9300 2.9600 2.9100 2.9520 2.9520 66,500
Jun 26, 2024 3.0500 3.0600 3.0300 3.0600 3.0600 39,300
Jun 25, 2024 3.0100 3.0100 2.9500 2.9550 2.9550 113,100
Jun 24, 2024 3.0100 3.0400 3.0100 3.0100 3.0100 80,000
Jun 21, 2024 2.9230 2.9400 2.9170 2.9200 2.9200 54,400
Jun 20, 2024 2.8800 2.9340 2.8800 2.9000 2.9000 98,900
Jun 18, 2024 3.0500 3.0500 2.9500 2.9700 2.9700 95,200
Jun 17, 2024 2.9500 3.0300 2.9500 3.0000 3.0000 42,200
Jun 14, 2024 2.9400 2.9400 2.9300 2.9400 2.9400 53,200
Jun 13, 2024 3.1900 3.1900 3.0400 3.0800 3.0800 76,800
Jun 12, 2024 3.1500 3.2300 3.1000 3.1600 3.1600 481,700
Jun 11, 2024 2.7800 2.7800 2.7200 2.7500 2.7500 93,000
Jun 10, 2024 2.8100 2.8500 2.8100 2.8500 2.8500 15,500
Jun 7, 2024 2.8200 2.8500 2.8130 2.8130 2.8130 63,100
Jun 6, 2024 2.8800 2.9300 2.8800 2.9140 2.9140 119,300
Jun 5, 2024 2.9400 2.9900 2.9400 2.9800 2.9800 68,800
Jun 4, 2024 2.9700 2.9800 2.9400 2.9400 2.9400 62,800
Jun 3, 2024 2.8000 2.8700 2.8000 2.8000 2.8000 84,000
May 31, 2024 2.8300 2.8400 2.7900 2.8400 2.8400 132,500
May 30, 2024 2.8300 2.8700 2.8300 2.8460 2.8460 88,800
May 29, 2024 2.9000 2.9000 2.8500 2.8800 2.8800 113,800
May 28, 2024 3.0600 3.0600 2.9250 2.9460 2.9460 257,400
May 24, 2024 3.1800 3.2100 3.1300 3.1600 3.1600 42,100
May 23, 2024 3.3000 3.3000 3.1600 3.1880 3.1880 110,200
May 22, 2024 3.3000 3.3300 3.3000 3.3120 3.3120 90,400
May 21, 2024 3.4300 3.4300 3.3200 3.3350 3.3350 79,200
May 20, 2024 3.6000 3.6000 3.5000 3.5000 3.5000 45,200
May 17, 2024 3.5900 3.6200 3.5500 3.6000 3.6000 160,400
May 16, 2024 3.6830 3.7300 3.6610 3.7300 3.7300 137,300
May 15, 2024 3.6800 3.7000 3.6500 3.7000 3.7000 55,600
May 14, 2024 3.6500 3.6700 3.6100 3.6700 3.6700 36,700
May 13, 2024 3.6900 3.7500 3.5400 3.5800 3.5800 317,700
May 10, 2024 3.7300 3.9800 3.7300 3.9600 3.9600 355,200
May 9, 2024 3.6800 3.7200 3.6600 3.6800 3.6800 98,800
May 8, 2024 3.5100 3.5800 3.5100 3.5400 3.5400 452,500
May 7, 2024 3.6500 3.6500 3.6000 3.6200 3.6200 889,200
May 6, 2024 3.7500 3.7500 3.6900 3.7200 3.7200 2,371,100
May 3, 2024 3.5400 3.5500 3.4600 3.5400 3.5400 53,700
May 2, 2024 3.8000 3.8000 3.5900 3.7200 3.7200 137,400
May 1, 2024 3.4300 3.4700 3.4000 3.4300 3.4300 49,500
Apr 30, 2024 3.5000 3.5000 3.3700 3.4000 3.4000 143,400
Apr 29, 2024 3.4000 3.5260 3.4000 3.5260 3.5260 99,900
Apr 26, 2024 3.3300 3.3880 3.3000 3.3600 3.3600 84,300
Apr 25, 2024 3.1200 3.2300 3.1200 3.2300 3.2300 62,300
Apr 24, 2024 3.2800 3.2800 3.2200 3.2500 3.2500 78,100
Apr 23, 2024 3.3300 3.3600 3.2000 3.2800 3.2800 194,500
Apr 22, 2024 3.1400 3.2700 3.1400 3.2400 3.2400 57,500
Apr 19, 2024 3.2900 3.2900 3.1700 3.1900 3.1900 145,600
Apr 18, 2024 3.3350 3.3600 3.3180 3.3300 3.3300 214,200
Apr 17, 2024 3.3800 3.3800 3.3100 3.3300 3.3300 185,900
Apr 16, 2024 3.3000 3.3000 3.2400 3.2730 3.2730 164,700
Apr 15, 2024 3.3900 3.4630 3.3600 3.3600 3.3600 334,500
Apr 12, 2024 3.5250 3.5350 3.4300 3.4500 3.4500 63,100
Apr 11, 2024 3.7000 3.7000 3.4500 3.5300 3.5300 79,900
Apr 10, 2024 3.6400 3.6400 3.5300 3.5600 3.5600 49,800
Apr 9, 2024 3.6530 3.6800 3.6200 3.6400 3.6400 75,500
Apr 8, 2024 3.4600 3.6000 3.4600 3.5850 3.5850 105,100
Apr 5, 2024 3.3900 3.3900 3.3500 3.3600 3.3600 119,300
Apr 4, 2024 3.4800 3.6100 3.4800 3.5800 3.5800 69,300
Apr 3, 2024 3.5950 3.6200 3.5400 3.5660 3.5660 95,900
Apr 2, 2024 3.6200 3.6600 3.5600 3.5600 3.5600 111,000
Apr 1, 2024 3.5000 3.7300 3.5000 3.5700 3.5700 121,700
Mar 28, 2024 3.5900 3.6500 3.5300 3.5900 3.5900 58,700
Mar 27, 2024 3.5100 3.5300 3.4600 3.4700 3.4700 188,300
Mar 26, 2024 3.5000 3.5200 3.3600 3.4300 3.4300 302,700
Mar 25, 2024 3.5100 3.5500 3.4200 3.4660 3.4660 179,200
Mar 22, 2024 3.3800 3.4000 3.2600 3.4000 3.4000 233,500
Mar 21, 2024 3.5350 3.5700 3.5200 3.5200 3.5200 91,800
Mar 20, 2024 3.5450 3.5800 3.4900 3.5430 3.5430 81,200
Mar 19, 2024 3.5100 3.5400 3.4400 3.5000 3.5000 65,000
Mar 18, 2024 3.7000 3.7000 3.5900 3.6000 3.6000 178,000
Mar 15, 2024 3.7600 3.7600 3.6100 3.6200 3.6200 184,800
Mar 14, 2024 4.0600 4.0700 3.9500 4.0000 4.0000 875,800
Mar 13, 2024 4.7200 4.8350 4.6600 4.7000 4.7000 146,200
Mar 12, 2024 4.6730 4.6800 4.6100 4.6300 4.6300 80,500
Mar 11, 2024 4.4950 4.5400 4.4700 4.4700 4.4700 77,000
Mar 8, 2024 4.4500 4.4600 4.4000 4.4350 4.4350 64,500
Mar 7, 2024 4.3700 4.4600 4.3600 4.3900 4.3900 310,200
Mar 6, 2024 5.5300 5.5400 4.4100 4.4600 4.4600 1,021,500
Mar 5, 2024 5.0430 5.1000 5.0300 5.0800 5.0800 56,100
Mar 4, 2024 5.2800 5.3100 5.2300 5.2700 5.2700 95,700
Mar 1, 2024 4.7300 4.7800 4.7100 4.7800 4.7800 78,400
Feb 29, 2024 4.7900 4.8000 4.6600 4.6600 4.6600 229,500
Feb 28, 2024 4.6350 4.6430 4.5700 4.5800 4.5800 156,100
Feb 27, 2024 4.9500 4.9500 4.7600 4.7700 4.7700 122,900
Feb 26, 2024 4.7500 4.7800 4.7000 4.7700 4.7700 241,500
Feb 23, 2024 4.5950 4.6800 4.5750 4.6500 4.6500 165,300
Feb 22, 2024 4.6300 4.6450 4.6000 4.6300 4.6300 495,900
Feb 21, 2024 4.6100 4.6100 4.5500 4.5700 4.5700 152,900
Feb 20, 2024 4.2300 4.3900 4.2300 4.3500 4.3500 99,000
Feb 16, 2024 4.3900 4.3900 4.2600 4.3500 4.3500 80,900
Feb 15, 2024 3.8800 3.9400 3.8800 3.9300 3.9300 195,300
Feb 14, 2024 4.0900 4.1400 3.9400 3.9800 3.9800 325,500
Feb 13, 2024 4.3000 4.3500 4.2350 4.2900 4.2900 200,100
Feb 12, 2024 4.4700 4.6000 4.3000 4.3300 4.3300 128,000
Feb 9, 2024 4.3300 4.4300 4.3300 4.4300 4.4300 89,900
Feb 8, 2024 4.5400 4.5400 4.4200 4.4600 4.4600 263,100
Feb 7, 2024 4.8800 4.8800 4.7400 4.8400 4.8400 435,600
Feb 6, 2024 4.5200 4.7000 4.5200 4.6920 4.6920 454,200
Feb 5, 2024 4.3000 4.4700 4.3000 4.4500 4.4500 676,100
Feb 2, 2024 4.3600 4.3600 4.1300 4.2200 4.2200 3,546,000
Feb 1, 2024 5.3650 5.4000 5.3200 5.4000 5.4000 151,800
Jan 31, 2024 5.2600 5.3400 5.1800 5.2750 5.2750 263,900
Jan 30, 2024 5.6500 5.6800 5.5500 5.6400 5.6400 112,300
Jan 29, 2024 5.9600 6.0450 5.7700 5.8400 5.8400 2,417,000
Jan 26, 2024 6.3900 6.5600 6.3000 6.5200 6.5200 559,100
Jan 25, 2024 7.3800 7.8700 7.3800 7.7800 7.7800 125,700
Jan 24, 2024 7.6400 7.6400 7.5200 7.5900 7.5900 43,300
Jan 23, 2024 7.3900 7.4900 7.3000 7.4100 7.4100 133,700
Jan 22, 2024 6.9200 7.0100 6.8800 7.0000 7.0000 714,600
Jan 19, 2024 7.2100 7.3100 7.0700 7.2480 7.2480 137,200
Jan 18, 2024 7.4000 7.4500 7.3600 7.3800 7.3800 213,800
Jan 17, 2024 7.3100 7.3800 7.2500 7.3500 7.3500 102,800
Jan 16, 2024 7.7100 7.7770 7.6500 7.6750 7.6750 154,300
Jan 12, 2024 7.5500 7.6200 7.4700 7.4950 7.4950 45,900
Jan 11, 2024 7.7200 7.8000 7.6500 7.7600 7.7600 381,600

Related Tickers

603392.SS Beijing Wantai Biological Pharmacy Enterprise Co., Ltd.
67.88
-1.38%
 
6990.HK Sichuan Kelun-Biotech Biopharmaceutical Co., Ltd.
165.400
+1.85%
 
2H51.DU Ocugen Inc
0.7660
-7.66%
 
1521.HK FRONTAGE
1.540
+0.65%
 
DOSE.CN Rapid Dose Therapeutics Corp.
0.2250
-6.25%
 
KANT Kineta, Inc.
0.4101
-2.36%
 
9926.HK Akeso, Inc.
56.150
-0.62%
 
ADAG Adagene Inc.
1.9350
-1.28%
 
PRTC PureTech Health plc
17.60
0.00%
 
ACTU Actuate Therapeutics, Inc. Common stock
8.30
+3.75%