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 (%)
Nov 30, 2017 8.260 8.280 8.060 8.130 4,367 -0.12(-1.45%)
Nov 29, 2017 8.250 8.340 8.250 8.250 13,753 +0.00(+0.00%)
Nov 28, 2017 8.147 8.250 8.050 8.250 22,039 +0.05(+0.61%)
Nov 27, 2017 8.300 8.300 8.155 8.200 19,657 +0.02(+0.24%)
Nov 24, 2017 8.300 8.300 8.180 8.180 6,790 -0.09(-1.09%)
Nov 22, 2017 8.240 8.300 8.210 8.270 11,216 +0.11(+1.35%)
Nov 21, 2017 8.049 8.290 8.049 8.160 34,144 +0.19(+2.38%)
Nov 20, 2017 7.650 8.130 7.640 7.970 20,045 +0.37(+4.87%)
Nov 17, 2017 8.117 8.190 7.600 7.600 29,914 -0.64(-7.77%)
Nov 16, 2017 8.790 8.790 8.201 8.240 24,212 -0.36(-4.19%)
Nov 15, 2017 8.500 8.800 8.370 8.600 60,684 -0.15(-1.71%)
Nov 14, 2017 8.750 8.856 8.550 8.750 121,874 +0.18(+2.10%)
Nov 13, 2017 8.700 9.330 7.990 8.570 310,431 +1.70(+24.75%)
Nov 10, 2017 6.950 6.950 6.870 6.870 691 -0.13(-1.86%)
Nov 09, 2017 7.110 7.190 7.000 7.000 5,393 -0.10(-1.41%)
Nov 08, 2017 7.230 7.230 7.010 7.100 8,186 -0.20(-2.74%)
Nov 07, 2017 7.600 7.600 7.300 7.300 3,092 -0.37(-4.83%)
Nov 06, 2017 8.000 8.000 7.610 7.671 6,026 -0.33(-4.12%)
Nov 03, 2017 8.060 8.065 8.000 8.000 4,813 -0.06(-0.74%)
Nov 02, 2017 8.030 8.110 8.030 8.060 1,762 +0.00(+0.00%)
Nov 01, 2017 8.390 8.390 8.060 8.060 6,411 -0.34(-4.05%)
Oct 31, 2017 8.320 8.400 8.101 8.400 9,945 +0.01(+0.12%)
Oct 30, 2017 8.320 8.450 8.270 8.390 3,313 +0.08(+0.96%)
Oct 27, 2017 8.310 8.310 8.270 8.310 501 -0.02(-0.24%)
Oct 26, 2017 8.400 8.490 8.301 8.330 5,486 -0.01(-0.12%)
Oct 25, 2017 8.453 8.624 8.330 8.340 3,571 -0.66(-7.33%)
Oct 24, 2017 8.740 9.035 8.740 9.000 5,135 +0.50(+5.88%)
Oct 23, 2017 9.050 9.050 8.500 8.500 5,858 -0.50(-5.56%)
Oct 20, 2017 8.920 9.000 8.920 9.000 2,985 +0.00(+0.00%)
Oct 19, 2017 9.000 9.010 9.000 9.000 2,202 -0.01(-0.11%)
Oct 18, 2017 9.100 9.100 8.680 9.010 12,798 +0.01(+0.11%)
Oct 17, 2017 8.780 9.140 8.780 9.000 1,952 +0.03(+0.33%)
Oct 16, 2017 8.820 9.000 8.620 8.970 6,827 +0.07(+0.76%)
Oct 13, 2017 8.750 8.991 8.750 8.902 8,229 -0.08(-0.87%)
Oct 12, 2017 8.777 9.001 8.777 8.980 3,121 +0.20(+2.28%)
Oct 11, 2017 8.890 8.890 8.850 8.780 4,737 -0.02(-0.23%)
Oct 10, 2017 8.800 8.900 8.590 8.800 5,248 -0.07(-0.79%)
Oct 09, 2017 9.020 9.020 8.800 8.870 991 +0.07(+0.80%)
Oct 06, 2017 9.250 9.250 8.786 8.800 5,432 -0.38(-4.19%)
Oct 05, 2017 8.823 9.200 8.678 9.185 23,620 +0.46(+5.33%)
Oct 04, 2017 8.660 8.940 8.400 8.720 20,220 +0.28(+3.32%)
Oct 03, 2017 8.450 8.500 8.300 8.440 16,719 +0.19(+2.30%)
Oct 02, 2017 8.090 8.450 8.000 8.250 2,140 +0.27(+3.38%)
Sep 29, 2017 7.930 8.000 7.930 7.980 1,609 +0.03(+0.38%)
Sep 28, 2017 8.150 8.150 7.910 7.950 2,403 +0.02(+0.25%)
Sep 27, 2017 8.010 8.046 7.870 7.930 3,335 -0.04(-0.50%)
Sep 26, 2017 8.100 8.100 7.870 7.970 4,130 +0.02(+0.25%)
Sep 25, 2017 7.940 7.950 7.770 7.950 3,739 -0.04(-0.50%)
Sep 22, 2017 8.235 8.235 7.850 7.990 7,468 -0.06(-0.75%)
Sep 21, 2017 8.210 9.200 8.050 8.050 11,216 +0.12(+1.51%)
Sep 20, 2017 8.410 8.500 7.830 7.930 14,991 -0.32(-3.88%)
Sep 19, 2017 8.010 8.250 7.951 8.250 13,867 +0.32(+4.04%)
Sep 18, 2017 7.790 7.930 7.620 7.930 6,773 +0.28(+3.66%)
Sep 15, 2017 7.799 7.850 7.650 7.650 11,901 -0.07(-0.91%)
Sep 14, 2017 8.050 8.100 7.430 7.720 14,780 -0.38(-4.69%)
Sep 13, 2017 8.290 8.300 8.100 8.100 24,769 -0.13(-1.58%)
Sep 12, 2017 8.560 8.679 8.200 8.230 21,083 -0.33(-3.86%)
Sep 11, 2017 8.400 8.560 8.200 8.560 31,378 +0.24(+2.88%)
Sep 08, 2017 7.700 8.320 7.040 8.320 41,210 +0.62(+8.05%)
Sep 07, 2017 8.060 8.210 7.557 7.700 29,565 -0.57(-6.89%)
Sep 06, 2017 8.290 8.290 8.140 8.270 4,348 +0.12(+1.47%)
Sep 05, 2017 8.190 8.193 8.150 8.150 2,878 -0.06(-0.73%)
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.