Wuxi Biologics Cayman Inc (1FW2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0077999 | -0.593870914715 | 1.3133999 | 1.36 | 1.2404 | 15682 | 1.2905049 | DE |
| 4 | -0.1044 | -7.40425531915 | 1.41 | 1.4706 | 1.2404 | 7406 | 1.32675618 | DE |
| 12 | -0.4016 | -23.5238987816 | 1.7072 | 1.8608 | 1.2404 | 9085 | 1.48790926 | DE |
| 26 | -1.8604 | -58.7618445989 | 3.166 | 3.58 | 1.2404 | 11743 | 1.88280392 | DE |
| 52 | -3.8194 | -74.5248780488 | 5.125 | 6.19 | 1.2404 | 8232 | 2.40932174 | DE |
| 156 | -3.8194 | -74.5248780488 | 5.125 | 6.19 | 1.2404 | 8232 | 2.40932174 | DE |
| 260 | -3.8194 | -74.5248780488 | 5.125 | 6.19 | 1.2404 | 8232 | 2.40932174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 1.2806 | -0.06 | -4.36 | 1.299 | 1.36 | 1.2404 | 47373 |
| 1721334360 | 1.339 | 0.02 | 1.69 | 1.3298 | 1.339 | 1.3298 | 2950 |
| 1721247960 | 1.3168 | 0 | 0.00 | 1.3168 | 1.3168 | 1.3168 | 0 |
| 1721161560 | 1.3168 | 0 | 0.00 | 1.2891999 | 1.3168 | 1.2891999 | 5613 |
| 1721075160 | 1.3168 | -0.05 | -4.00 | 1.3133999 | 1.3302 | 1.288 | 6791 |
| 1720815960 | 1.3716 | 0.04 | 3.14 | 1.35 | 1.3716 | 1.35 | 17790 |
| 1720729560 | 1.3298 | 0.07 | 5.52 | 1.2889999 | 1.3964 | 1.2889999 | 15006 |
| 1720643220 | 1.2602 | 0 | 0.17 | 1.2876 | 1.2876 | 1.2602 | 2230 |
| 1720556760 | 1.258 | -0.02 | -1.36 | 1.2669999 | 1.3086 | 1.258 | 586 |
| 1720470360 | 1.2754 | -0.07 | -5.10 | 1.2854 | 1.3036 | 1.2522 | 4569 |
| 1720211220 | 1.344 | -0.01 | -0.72 | 1.3676 | 1.3676 | 1.344 | 750 |
| 1720124820 | 1.3537999 | 0.04 | 2.81 | 1.3018 | 1.3537999 | 1.3018 | 1200 |
| 1720038420 | 1.3168 | -0.02 | -1.82 | 1.372 | 1.3722 | 1.3168 | 1650 |
| 1719952020 | 1.3412 | -0.04 | -2.68 | 1.3628 | 1.3628 | 1.2607999 | 8250 |
| 1719865620 | 1.3782 | -0.01 | -0.40 | 1.402 | 1.4026 | 1.3482 | 4711 |
| 1719606420 | 1.3838 | 0.02 | 1.32 | 1.4124 | 1.4181999 | 1.3838 | 3290 |
| 1719520020 | 1.3657999 | -0.1 | -7.13 | 1.42 | 1.423 | 1.3657999 | 10816 |
| 1719433620 | 1.4706 | 0.03 | 2.00 | 1.4328 | 1.4706 | 1.4328 | 1750 |
| 1719347160 | 1.4418 | 0.02 | 1.34 | 1.4012 | 1.4418 | 1.4012 | 4421 |
| 1719260820 | 1.4228 | 0.04 | 2.71 | 1.41 | 1.4228 | 1.3988 | 969 |
| 1719001620 | 1.3852 | -0.04 | -2.92 | 1.4114 | 1.4114 | 1.3852 | 2000 |
| 1718915160 | 1.4268 | -0.02 | -1.57 | 1.42 | 1.4268 | 1.42 | 2986 |
| 1718828820 | 1.4496 | 0.02 | 1.12 | 1.395 | 1.4496 | 1.395 | 500 |
| 1718742360 | 1.4336 | -0.02 | -1.10 | 1.3736 | 1.4336 | 1.3736 | 1351 |
| 1718656020 | 1.4496 | 0.04 | 3.15 | 1.4084 | 1.4496 | 1.3946 | 639 |
| 1718396820 | 1.4054 | -0.09 | -6.22 | 1.4302 | 1.4504 | 1.389 | 22565 |
| 1718310420 | 1.4986 | -0.03 | -2.23 | 1.4046 | 1.4986 | 1.4046 | 1379 |
| 1718224020 | 1.5328 | 0.2 | 14.90 | 1.4756 | 1.5398 | 1.4756 | 84288 |
| 1718137620 | 1.334 | -0.06 | -4.32 | 1.3362 | 1.3362 | 1.2868 | 7991 |
| 1718051220 | 1.3942 | 0.08 | 6.09 | 1.3218 | 1.3942 | 1.3213999 | 7293 |
| 1717792020 | 1.3142 | -0.07 | -5.22 | 1.3506 | 1.3602 | 1.3142 | 8186 |
| 1717705620 | 1.3866 | -0.03 | -1.94 | 1.3706 | 1.3872 | 1.3322 | 4846 |
| 1717619220 | 1.414 | 0.03 | 2.46 | 1.372 | 1.414 | 1.3355999 | 9674 |
| 1717532820 | 1.3799999 | 0.07 | 5.26 | 1.344 | 1.4942 | 1.344 | 12397 |
| 1717446420 | 1.311 | -0.03 | -2.15 | 1.33 | 1.3398 | 1.31 | 4960 |
| 1717187220 | 1.3398 | -0.03 | -2.02 | 1.3386 | 1.3614 | 1.3304 | 16539 |
| 1717100820 | 1.3674 | 0.02 | 1.70 | 1.3488 | 1.3674 | 1.297 | 11278 |
| 1717014420 | 1.3446 | -0.06 | -4.48 | 1.375 | 1.3939999 | 1.323 | 5166 |
| 1716928020 | 1.4076 | -0.02 | -1.33 | 1.3998 | 1.4132 | 1.3694 | 2635 |
| 1716841560 | 1.4266 | -0.08 | -5.40 | 1.4048 | 1.4266 | 1.3592 | 8340 |
| 1716582420 | 1.508 | -0.03 | -2.12 | 1.4538 | 1.508 | 1.4464 | 14501 |
| 1716496020 | 1.5406 | -0.04 | -2.76 | 1.545 | 1.5512 | 1.5 | 4840 |
| 1716409620 | 1.5844 | -0.02 | -1.52 | 1.5342 | 1.5884 | 1.5342 | 2566 |
| 1716323160 | 1.6088 | -0.03 | -1.91 | 1.5952 | 1.6299999 | 1.5264 | 13898 |
| 1716236760 | 1.6402 | -0.06 | -3.51 | 1.669 | 1.6998 | 1.6402 | 4544 |
| 1715977620 | 1.6998 | -0.05 | -2.60 | 1.6958 | 1.6998 | 1.6944 | 2499 |
| 1715891220 | 1.7452 | 0.06 | 3.58 | 1.6954 | 1.7466 | 1.6768 | 6783 |
| 1715804820 | 1.6848 | -0.04 | -2.06 | 1.7804 | 1.7804 | 1.6848 | 7662 |
| 1715718420 | 1.7202 | 0.01 | 0.48 | 1.7546 | 1.767 | 1.6858 | 20959 |
| 1715631960 | 1.712 | -0.15 | -8.00 | 1.6348 | 1.7122 | 1.6348 | 19980 |
| 1715372820 | 1.8608 | 0.09 | 5.13 | 1.7624 | 1.8608 | 1.7026 | 15542 |
| 1715286420 | 1.77 | 0.09 | 5.34 | 1.7132 | 1.77 | 1.7132 | 3001 |
| 1715200020 | 1.6802 | 0 | 0.00 | 1.6802 | 1.6802 | 1.6802 | 0 |
| 1715113620 | 1.6802 | -0.1 | -5.53 | 1.7604 | 1.7604 | 1.6802 | 1331 |
| 1715027220 | 1.7786 | 0.08 | 4.87 | 1.7414 | 1.7988 | 1.7084 | 6165 |
| 1714768020 | 1.696 | -0.06 | -3.32 | 1.6718 | 1.725 | 1.6284 | 7774 |
| 1714681560 | 1.7542 | 0.09 | 5.21 | 1.7456 | 1.8228 | 1.7068 | 18198 |
| 1714508820 | 1.6674 | 0.03 | 2.07 | 1.6568 | 1.6724 | 1.65 | 2769 |
| 1714422420 | 1.6336 | -0.02 | -0.99 | 1.7072 | 1.7072 | 1.6336 | 9110 |
| 1714163220 | 1.65 | 0.12 | 7.63 | 1.587 | 1.65 | 1.587 | 9200 |
| 1714076820 | 1.533 | -0.03 | -1.73 | 1.551 | 1.551 | 1.52 | 5989 |
| 1713990420 | 1.56 | 0.04 | 2.62 | 1.5202 | 1.56 | 1.5202 | 500 |
| 1713903960 | 1.5202 | -0.05 | -3.26 | 1.5766 | 1.5766 | 1.5202 | 88 |
| 1713817560 | 1.5714 | 0.05 | 3.37 | 1.5274 | 1.5714 | 1.5202 | 2400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
