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

Zymeworks Inc (NY: ZYME )

6.430 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 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 (%)
Dec 15, 2022 6.430 0 +0.01(+0.16%)
Dec 14, 2022 6.160 6.665 5.980 6.420 1,320,850 +0.24(+3.88%)
Dec 13, 2022 6.110 6.430 5.760 6.180 735,473 +0.18(+3.00%)
Dec 12, 2022 6.580 6.680 5.950 6.000 1,350,646 -0.71(-10.58%)
Dec 09, 2022 7.240 8.220 6.560 6.710 1,331,615 -0.37(-5.23%)
Dec 08, 2022 7.480 7.630 7.045 7.080 603,505 -0.32(-4.32%)
Dec 07, 2022 7.120 7.550 6.600 7.400 1,463,499 +0.37(+5.26%)
Dec 06, 2022 7.640 8.070 6.940 7.030 2,240,498 -0.59(-7.74%)
Dec 05, 2022 7.560 7.730 7.320 7.620 892,131 +0.04(+0.53%)
Dec 02, 2022 7.730 7.780 7.170 7.580 1,059,851 -0.15(-1.94%)
Dec 01, 2022 7.770 8.023 7.610 7.730 216,034 +0.01(+0.13%)
Nov 30, 2022 7.770 7.950 7.510 7.720 377,118 +0.01(+0.13%)
Nov 29, 2022 7.750 7.940 7.600 7.710 340,461 -0.12(-1.53%)
Nov 28, 2022 7.910 8.150 7.770 7.830 501,872 -0.01(-0.13%)
Nov 25, 2022 8.070 8.130 7.660 7.840 350,079 -0.20(-2.49%)
Nov 23, 2022 7.800 8.150 7.689 8.040 551,520 +0.28(+3.61%)
Nov 22, 2022 8.030 8.030 7.410 7.760 632,987 -0.19(-2.39%)
Nov 21, 2022 7.840 7.990 7.575 7.950 807,924 +0.19(+2.45%)
Nov 18, 2022 8.010 8.010 7.580 7.760 289,143 -0.25(-3.12%)
Nov 17, 2022 7.560 8.020 7.450 8.010 353,692 +0.19(+2.43%)
Nov 16, 2022 8.430 8.430 7.790 7.820 395,110 -0.67(-7.89%)
Nov 15, 2022 8.190 8.730 8.100 8.490 549,121 +0.50(+6.26%)
Nov 14, 2022 8.350 8.350 7.650 7.990 1,213,870 -0.36(-4.31%)
Nov 11, 2022 8.200 8.500 7.970 8.350 517,702 +0.15(+1.83%)
Nov 10, 2022 7.490 8.230 7.110 8.200 1,680,163 +0.68(+9.04%)
Nov 09, 2022 7.560 8.130 7.060 7.520 830,107 -0.11(-1.44%)
Nov 08, 2022 8.000 8.150 7.210 7.630 762,775 -0.32(-4.03%)
Nov 07, 2022 7.900 7.980 7.520 7.950 939,572 -0.03(-0.38%)
Nov 04, 2022 7.430 8.010 7.230 7.980 1,397,230 +0.62(+8.42%)
Nov 03, 2022 7.050 7.490 7.010 7.360 976,904 +0.33(+4.69%)
Nov 02, 2022 7.350 7.565 7.010 7.030 814,253 -0.42(-5.64%)
Nov 01, 2022 7.260 7.570 7.010 7.450 1,069,319 +0.02(+0.27%)
Oct 31, 2022 6.690 7.770 6.540 7.430 4,159,628 +0.78(+11.73%)
Oct 28, 2022 6.270 6.730 5.990 6.650 1,739,081 +0.48(+7.78%)
Oct 27, 2022 5.970 6.320 5.800 6.170 919,281 +0.17(+2.83%)
Oct 26, 2022 5.740 6.100 5.710 6.000 3,731,600 +0.28(+4.90%)
Oct 25, 2022 5.960 6.182 5.630 5.720 545,908 -0.28(-4.67%)
Oct 24, 2022 6.150 6.290 5.831 6.000 982,167 -0.25(-4.00%)
Oct 21, 2022 6.310 6.430 5.950 6.250 1,275,763 -0.20(-3.10%)
Oct 20, 2022 6.610 7.170 6.080 6.450 2,969,933 -0.05(-0.77%)
Oct 19, 2022 5.880 6.830 5.810 6.500 11,146,113 +0.89(+15.86%)
Oct 18, 2022 5.870 5.870 5.460 5.610 408,560 -0.14(-2.43%)
Oct 17, 2022 5.560 5.810 5.468 5.750 422,901 +0.23(+4.17%)
Oct 14, 2022 4.880 5.650 4.880 5.520 746,188 +0.63(+12.88%)
Oct 13, 2022 4.910 5.180 4.860 4.890 289,939 -0.17(-3.36%)
Oct 12, 2022 5.270 5.307 4.960 5.060 603,198 -0.29(-5.42%)
Oct 11, 2022 5.880 5.980 5.255 5.350 778,184 -0.62(-10.39%)
Oct 10, 2022 5.820 6.015 5.820 5.970 243,053 +0.07(+1.19%)
Oct 07, 2022 6.060 6.170 5.740 5.900 1,057,437 -0.29(-4.68%)
Oct 06, 2022 6.060 6.440 5.920 6.190 555,583 +0.07(+1.14%)
Oct 05, 2022 6.100 6.320 5.760 6.120 890,895 +0.01(+0.16%)
Oct 04, 2022 6.170 6.400 6.090 6.110 1,142,014 +0.17(+2.86%)
Oct 03, 2022 6.090 6.380 5.870 5.940 958,220 -0.21(-3.41%)
Sep 30, 2022 5.800 6.255 5.800 6.150 696,590 +0.34(+5.85%)
Sep 29, 2022 5.500 5.860 5.400 5.810 538,210 +0.23(+4.12%)
Sep 28, 2022 5.530 5.920 5.530 5.580 496,111 +0.07(+1.27%)
Sep 27, 2022 5.380 5.580 5.340 5.510 467,285 +0.24(+4.55%)
Sep 26, 2022 5.260 5.600 5.230 5.270 494,131 +0.00(+0.00%)
Sep 23, 2022 5.250 5.360 5.090 5.270 451,814 -0.06(-1.13%)
Sep 22, 2022 5.690 5.750 5.245 5.330 481,722 -0.33(-5.83%)
Sep 21, 2022 5.740 5.800 5.595 5.660 529,261 -0.08(-1.39%)
Sep 20, 2022 5.800 5.880 5.640 5.740 357,109 -0.14(-2.38%)
Sep 19, 2022 5.580 5.890 5.570 5.880 605,672 +0.22(+3.89%)
Sep 16, 2022 5.290 5.680 5.280 5.660 671,748 +0.26(+4.81%)
Sep 15, 2022 4.960 5.430 4.960 5.400 417,247 +0.47(+9.53%)
Sep 14, 2022 4.940 4.960 4.700 4.930 423,934 -0.07(-1.40%)
Sep 13, 2022 4.900 5.240 4.895 5.000 422,176 +0.06(+1.21%)
Sep 12, 2022 5.220 5.232 4.910 4.940 465,607 -0.28(-5.36%)
Sep 09, 2022 5.000 5.230 4.950 5.220 437,547 +0.15(+2.96%)
Sep 08, 2022 4.660 5.080 4.570 5.070 611,437 +0.42(+9.03%)
Sep 07, 2022 4.760 4.770 4.110 4.650 1,632,426 -0.11(-2.31%)
Sep 06, 2022 6.600 6.600 4.720 4.760 1,289,866 -1.93(-28.85%)
Sep 02, 2022 6.550 6.720 6.280 6.690 401,018 +0.22(+3.40%)
Sep 01, 2022 6.360 6.480 6.200 6.470 259,772 +0.06(+0.94%)
Aug 31, 2022 6.500 6.570 6.300 6.410 250,093 -0.01(-0.16%)
Aug 30, 2022 6.480 6.640 6.260 6.420 307,803 -0.04(-0.62%)
Aug 29, 2022 6.510 6.680 6.370 6.460 272,231 -0.14(-2.12%)
Aug 26, 2022 7.180 7.190 6.585 6.600 355,310 -0.43(-6.12%)
Aug 25, 2022 7.170 7.170 6.850 7.030 379,705 +0.05(+0.72%)
Aug 24, 2022 6.440 7.180 6.440 6.980 495,944 +0.46(+7.06%)
Aug 23, 2022 6.390 6.590 6.040 6.520 783,900 +0.12(+1.87%)
Aug 22, 2022 6.180 6.450 6.030 6.400 630,676 +0.07(+1.11%)
Aug 19, 2022 6.330 6.490 6.240 6.330 300,139 -0.08(-1.25%)
Aug 18, 2022 6.270 6.520 6.110 6.410 344,832 +0.02(+0.31%)
Aug 17, 2022 6.890 6.890 6.390 6.390 367,064 -0.60(-8.58%)
Aug 16, 2022 7.150 7.250 6.980 6.990 410,626 -0.23(-3.19%)
Aug 15, 2022 7.410 7.470 7.160 7.220 297,691 -0.21(-2.83%)
Aug 12, 2022 6.930 7.530 6.930 7.430 556,532 +0.46(+6.60%)
Aug 11, 2022 6.990 7.500 6.890 6.970 911,793 +0.11(+1.60%)
Aug 10, 2022 6.870 6.950 6.720 6.860 467,416 +0.13(+1.93%)
Aug 09, 2022 6.850 6.910 6.500 6.730 541,563 -0.27(-3.86%)
Aug 08, 2022 6.500 7.290 6.500 7.000 2,341,275 +0.51(+7.86%)
Aug 05, 2022 6.200 6.690 6.200 6.490 2,185,902 -0.12(-1.82%)
Aug 04, 2022 6.280 6.610 6.270 6.610 1,158,768 +0.35(+5.59%)
Aug 03, 2022 6.260 6.540 6.260 6.260 633,020 +0.12(+1.95%)
Aug 02, 2022 5.910 6.270 5.910 6.140 590,156 +0.20(+3.37%)
Aug 01, 2022 5.720 6.000 5.710 5.940 631,479 +0.10(+1.71%)
Jul 29, 2022 5.770 5.970 5.730 5.840 723,164 +0.00(+0.00%)
Jul 28, 2022 5.890 5.970 5.730 5.840 475,685 -0.03(-0.51%)
Jul 27, 2022 5.820 5.880 5.650 5.870 391,079 +0.13(+2.26%)
Jul 26, 2022 5.370 5.900 5.370 5.740 646,947 +0.31(+5.71%)
Jul 25, 2022 5.840 5.890 5.350 5.430 1,003,621 -0.39(-6.70%)
Jul 22, 2022 6.290 6.410 5.800 5.820 758,574 -0.51(-8.06%)
Jul 21, 2022 6.250 6.513 6.240 6.330 1,286,478 +0.07(+1.12%)
Jul 20, 2022 6.160 6.550 6.110 6.260 870,349 +0.09(+1.46%)
Jul 19, 2022 5.920 6.300 5.890 6.170 752,281 +0.35(+6.01%)
Jul 18, 2022 5.960 6.180 5.820 5.820 742,363 -0.05(-0.85%)
Jul 15, 2022 5.940 6.060 5.787 5.870 483,361 -0.04(-0.68%)
Jul 14, 2022 5.890 6.060 5.820 5.910 777,710 -0.02(-0.34%)
Jul 13, 2022 5.500 6.060 5.463 5.930 457,237 +0.25(+4.40%)
Jul 12, 2022 5.870 5.960 5.585 5.680 815,994 -0.19(-3.24%)
Jul 11, 2022 6.320 6.420 5.845 5.870 585,402 -0.63(-9.69%)
Jul 08, 2022 5.940 6.535 5.940 6.500 1,077,601 +0.46(+7.62%)
Jul 07, 2022 5.660 6.140 5.660 6.040 902,869 +0.33(+5.78%)
Jul 06, 2022 5.980 6.180 5.605 5.710 878,150 -0.33(-5.46%)
Jul 05, 2022 5.440 6.040 5.300 6.040 1,596,367 +0.50(+9.03%)
Jul 01, 2022 5.320 5.660 5.230 5.540 656,531 +0.24(+4.53%)
Jun 30, 2022 5.390 5.390 4.955 5.300 5,755,304 -0.18(-3.28%)
Jun 29, 2022 5.610 5.610 5.300 5.480 542,710 -0.14(-2.49%)
Jun 28, 2022 6.140 6.169 5.530 5.620 579,766 -0.50(-8.17%)
Jun 27, 2022 6.300 6.320 6.060 6.120 467,414 -0.18(-2.86%)
Jun 24, 2022 6.380 6.380 6.040 6.300 623,166 -0.02(-0.32%)
Jun 23, 2022 6.130 6.490 6.054 6.320 822,729 +0.20(+3.27%)
Jun 22, 2022 6.260 6.530 6.100 6.120 541,615 -0.28(-4.38%)
Jun 21, 2022 6.180 6.640 6.180 6.400 927,963 +0.30(+4.92%)
Jun 17, 2022 5.660 6.290 5.615 6.100 1,393,978 +0.49(+8.73%)
Jun 16, 2022 5.640 5.660 5.250 5.610 769,830 -0.19(-3.28%)
Jun 15, 2022 5.840 5.910 5.490 5.800 920,615 -0.01(-0.17%)
Jun 14, 2022 5.490 5.840 5.230 5.810 800,637 +0.35(+6.41%)
Jun 13, 2022 5.850 5.850 5.365 5.460 828,939 -0.66(-10.78%)
Jun 10, 2022 6.270 6.311 5.810 6.120 1,393,841 -0.27(-4.23%)
Jun 09, 2022 6.890 6.920 6.345 6.390 903,346 -0.56(-8.06%)
Jun 08, 2022 6.790 7.180 6.750 6.950 1,354,417 +0.20(+2.96%)
Jun 07, 2022 6.690 6.860 6.550 6.750 949,407 -0.13(-1.89%)
Jun 06, 2022 7.230 7.600 6.850 6.880 1,533,669 -0.22(-3.10%)
Jun 03, 2022 6.730 7.130 6.580 7.100 980,461 +0.35(+5.19%)
Jun 02, 2022 6.980 7.100 6.650 6.750 906,420 -0.23(-3.30%)
Jun 01, 2022 6.850 7.110 6.645 6.980 996,396 +0.26(+3.87%)
May 31, 2022 6.890 7.030 6.600 6.720 3,481,279 -0.15(-2.18%)
May 27, 2022 6.580 6.940 6.265 6.870 2,341,644 +0.50(+7.85%)
May 26, 2022 5.890 6.840 5.810 6.370 2,010,745 +0.45(+7.60%)
May 25, 2022 5.810 6.020 5.640 5.920 1,048,677 +0.11(+1.89%)
May 24, 2022 6.060 6.090 5.700 5.810 910,904 -0.32(-5.22%)
May 23, 2022 5.990 6.230 5.832 6.130 1,433,876 +0.14(+2.34%)
May 20, 2022 5.730 6.080 5.612 5.990 1,919,412 +0.17(+2.92%)
May 19, 2022 5.110 6.065 5.110 5.820 2,787,774 +0.65(+12.57%)
May 18, 2022 5.750 5.845 5.100 5.170 1,421,663 -0.71(-12.07%)
May 17, 2022 5.440 6.080 5.320 5.880 2,842,140 +0.54(+10.11%)
May 16, 2022 5.550 5.635 5.310 5.340 821,511 -0.21(-3.78%)
May 13, 2022 5.310 5.590 5.195 5.550 1,147,289 +0.34(+6.53%)
May 12, 2022 5.040 5.335 5.020 5.210 983,633 +0.05(+0.97%)
May 11, 2022 5.550 5.550 4.980 5.160 1,304,086 -0.45(-8.02%)
May 10, 2022 5.540 5.755 5.180 5.610 1,364,141 +0.17(+3.12%)
May 09, 2022 5.740 5.850 5.140 5.440 1,936,654 -0.54(-9.03%)
May 06, 2022 6.450 6.480 5.950 5.980 1,201,405 -0.51(-7.86%)
May 05, 2022 7.040 7.280 6.410 6.490 1,902,686 -0.54(-7.68%)
May 04, 2022 7.150 7.190 6.440 7.030 2,678,392 -0.12(-1.68%)
May 03, 2022 6.500 7.280 6.320 7.150 4,246,068 +0.28(+4.08%)
May 02, 2022 6.150 7.170 5.800 6.870 7,493,906 +0.76(+12.44%)
Apr 29, 2022 7.190 7.880 6.080 6.110 36,641,440 +1.15(+23.19%)
Apr 28, 2022 4.890 4.980 4.560 4.960 2,621,316 +0.10(+2.06%)
Apr 27, 2022 4.920 5.070 4.770 4.860 733,465 +0.04(+0.83%)
Apr 26, 2022 5.020 5.070 4.690 4.820 725,830 -0.27(-5.30%)
Apr 25, 2022 4.930 5.320 4.880 5.090 917,321 +0.22(+4.52%)
Apr 22, 2022 4.970 5.100 4.830 4.870 271,708 -0.12(-2.40%)
Apr 21, 2022 5.400 5.435 4.990 4.990 533,676 -0.35(-6.55%)
Apr 20, 2022 5.480 5.710 5.320 5.340 398,559 -0.11(-2.02%)
Apr 19, 2022 5.360 5.685 5.202 5.450 643,386 +0.10(+1.87%)
Apr 18, 2022 6.060 6.075 5.350 5.350 773,292 -0.73(-12.01%)
Apr 14, 2022 6.190 6.649 5.920 6.080 1,226,227 -0.16(-2.56%)
Apr 13, 2022 5.940 6.315 5.840 6.240 1,503,056 +0.34(+5.76%)
Apr 12, 2022 6.200 6.230 5.780 5.900 927,104 -0.18(-2.96%)
Apr 11, 2022 6.390 6.500 5.840 6.080 1,031,062 -0.37(-5.74%)
Apr 08, 2022 6.680 6.850 6.440 6.450 770,427 -0.33(-4.87%)
Apr 07, 2022 7.630 7.840 6.720 6.780 975,116 -0.92(-11.95%)
Apr 06, 2022 7.070 7.750 7.020 7.700 1,129,809 +0.47(+6.50%)
Apr 05, 2022 7.120 7.610 7.057 7.230 3,069,669 +0.12(+1.69%)
Apr 04, 2022 6.750 7.270 6.740 7.110 1,418,514 +0.45(+6.76%)
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.