WuXi Biologics (Cayman) Inc. (WXIBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:12PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| May 02, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| May 01, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 380 |
| Apr 30, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Apr 29, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Apr 26, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 8,890 |
| Apr 25, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| Apr 24, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 65,500 |
| Apr 23, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| Apr 22, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| Apr 19, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| Apr 18, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 9,400 |
| Apr 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 16, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3,300 |
| Apr 15, 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 100 |
| Apr 12, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Apr 11, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Apr 10, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 175 |
| Apr 09, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 08, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 05, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 04, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 03, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 02, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 859 |
| Apr 01, 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 8,500 |
| Mar 28, 2024 | 1.8450 | 1.9000 | 1.8450 | 1.9000 | 1.9000 | 835,800 |
| Mar 27, 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| Mar 26, 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 210 |
| Mar 25, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Mar 22, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 480 |
| Mar 21, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 211,010 |
| Mar 20, 2024 | 1.7850 | 1.8700 | 1.7850 | 1.8700 | 1.8700 | 168,201 |
| Mar 19, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Mar 18, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Mar 15, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Mar 14, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Mar 13, 2024 | 2.3650 | 2.4400 | 2.3650 | 2.4400 | 2.4400 | 1,000 |
| Mar 12, 2024 | 2.3000 | 2.4500 | 2.3000 | 2.3800 | 2.3800 | 1,484 |
| Mar 11, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 08, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 07, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 06, 2024 | 2.6300 | 2.6300 | 2.2500 | 2.2500 | 2.2500 | 14,100 |
| Mar 05, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Mar 04, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 58,755 |
| Mar 01, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| Feb 29, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 34,500 |
| Feb 28, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| Feb 27, 2024 | 2.4150 | 2.4150 | 2.4100 | 2.4100 | 2.4100 | 18,511 |
| Feb 26, 2024 | 2.4050 | 2.5600 | 2.3100 | 2.5600 | 2.5600 | 986 |
| Feb 23, 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3100 | 2.3100 | 4,450 |
| Feb 22, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| Feb 21, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 120 |
| Feb 20, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 115 |
| Feb 16, 2024 | 2.2050 | 2.3000 | 2.2050 | 2.2050 | 2.2050 | 444 |
| Feb 15, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
| Feb 14, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
| Feb 13, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2,000 |
| Feb 12, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Feb 09, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Feb 08, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Feb 07, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Feb 06, 2024 | 2.4100 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 6,714 |
| Feb 05, 2024 | 2.1650 | 2.2500 | 2.1650 | 2.2250 | 2.2250 | 194,429 |
| Feb 02, 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 5,450 |
| Feb 01, 2024 | 2.7100 | 2.7100 | 2.5900 | 2.5900 | 2.5900 | 520 |
| Jan 31, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 |
| Jan 30, 2024 | 2.8200 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 10,205 |
| Jan 29, 2024 | 2.8300 | 3.0610 | 2.8300 | 3.0000 | 3.0000 | 193,643 |
| Jan 26, 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | - |
| Jan 25, 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | - |
| Jan 24, 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | - |
| Jan 23, 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | - |
| Jan 22, 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 100 |
| Jan 19, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Jan 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 11,500 |
| Jan 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 6,400 |
| Jan 16, 2024 | 3.9200 | 3.9200 | 3.8350 | 3.8350 | 3.8350 | 2,198 |
| Jan 12, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 11, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 10, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 09, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 08, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 05, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 04, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 03, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 02, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Dec 29, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1,324 |
| Dec 28, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| Dec 27, 2023 | 3.5250 | 3.5250 | 3.3700 | 3.3700 | 3.3700 | 122,201 |
| Dec 26, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Dec 22, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Dec 21, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Dec 20, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Dec 19, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 150 |
| Dec 18, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Dec 15, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Dec 14, 2023 | 3.7250 | 3.7250 | 3.6100 | 3.6100 | 3.6100 | 1,862 |
| Dec 13, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 18,210 |
| Dec 12, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 11, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.