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 (%)
Feb 28, 2022 7.160 7.260 6.750 7.240 918,661 -0.04(-0.55%)
Feb 25, 2022 7.000 7.400 6.980 7.280 687,607 +0.08(+1.11%)
Feb 24, 2022 6.670 7.220 6.520 7.200 763,750 +0.27(+3.90%)
Feb 23, 2022 7.200 7.230 6.900 6.930 557,791 -0.14(-1.98%)
Feb 22, 2022 7.030 7.280 7.020 7.070 772,790 -0.11(-1.53%)
Feb 18, 2022 7.180 0 +0.12(+1.70%)
Feb 17, 2022 7.260 7.400 7.020 7.060 798,663 -0.29(-3.95%)
Feb 16, 2022 7.560 7.560 7.110 7.350 692,209 -0.26(-3.42%)
Feb 15, 2022 7.350 7.780 7.350 7.610 406,856 +0.32(+4.39%)
Feb 14, 2022 7.530 7.640 7.240 7.290 529,631 -0.29(-3.83%)
Feb 11, 2022 7.680 8.000 7.420 7.580 708,743 -0.06(-0.79%)
Feb 10, 2022 7.850 8.180 7.530 7.640 906,437 -0.43(-5.33%)
Feb 09, 2022 7.730 8.140 7.730 8.070 664,228 +0.43(+5.63%)
Feb 08, 2022 7.940 7.960 7.500 7.640 1,017,283 -0.32(-4.02%)
Feb 07, 2022 7.900 8.330 7.830 7.960 531,812 +0.01(+0.13%)
Feb 04, 2022 7.470 8.050 7.410 7.950 1,132,143 +0.46(+6.14%)
Feb 03, 2022 7.790 7.400 7.490 1,452,014 -0.37(-4.71%)
Feb 02, 2022 8.480 8.570 7.650 7.860 1,505,156 -0.55(-6.54%)
Feb 01, 2022 8.980 9.150 8.340 8.410 1,577,379 -0.49(-5.51%)
Jan 31, 2022 8.500 9.300 8.900 2,364,335 +0.45(+5.33%)
Jan 28, 2022 8.220 8.500 7.850 8.450 2,753,966 +0.15(+1.81%)
Jan 27, 2022 8.150 9.090 8.100 8.300 4,549,858 -1.02(-10.94%)
Jan 26, 2022 10.21 10.36 9.240 9.320 1,517,262 -0.69(-6.89%)
Jan 25, 2022 9.890 10.38 9.545 10.01 515,471 +0.01(+0.10%)
Jan 24, 2022 11.19 11.19 9.440 10.00 1,882,037 -1.21(-10.79%)
Jan 21, 2022 11.43 11.70 11.00 11.21 953,748 -0.34(-2.94%)
Jan 20, 2022 13.17 13.33 11.49 11.55 1,410,061 -1.91(-14.19%)
Jan 19, 2022 13.34 14.18 13.14 13.46 1,255,796 +0.07(+0.52%)
Jan 18, 2022 14.84 15.02 13.10 13.39 2,217,530 -1.58(-10.55%)
Jan 14, 2022 14.97 0 +0.41(+2.82%)
Jan 13, 2022 14.40 14.69 14.12 14.56 339,211 +0.17(+1.18%)
Jan 12, 2022 14.97 15.22 14.33 14.39 649,436 -0.16(-1.10%)
Jan 11, 2022 14.30 15.08 14.01 14.55 342,880 +0.27(+1.89%)
Jan 10, 2022 14.00 14.33 13.45 14.28 562,668 +0.17(+1.20%)
Jan 07, 2022 14.07 14.76 14.03 14.11 899,547 +0.04(+0.28%)
Jan 06, 2022 15.38 15.38 13.42 14.07 2,741,592 -1.03(-6.82%)
Jan 05, 2022 16.29 16.84 14.88 15.10 1,455,906 -1.10(-6.79%)
Jan 04, 2022 16.89 17.27 15.83 16.20 1,781,458 -0.78(-4.59%)
Jan 03, 2022 16.49 17.20 16.14 16.98 1,412,051 +0.59(+3.60%)
Dec 31, 2021 16.02 17.20 15.92 16.39 1,689,398 +0.21(+1.30%)
Dec 30, 2021 15.05 16.77 15.05 16.18 1,762,836 +0.99(+6.52%)
Dec 29, 2021 15.76 15.76 15.04 15.19 285,118 -0.57(-3.62%)
Dec 28, 2021 15.73 16.44 15.53 15.76 299,830 -0.06(-0.38%)
Dec 27, 2021 16.45 16.45 15.73 15.82 227,912 -0.75(-4.53%)
Dec 23, 2021 16.51 17.04 16.29 16.57 269,486 -0.03(-0.18%)
Dec 22, 2021 16.16 16.80 15.87 16.60 216,984 +0.37(+2.28%)
Dec 21, 2021 16.47 16.57 16.03 16.23 347,609 -0.24(-1.46%)
Dec 20, 2021 16.15 16.92 15.69 16.47 388,290 +0.14(+0.86%)
Dec 17, 2021 15.23 16.57 14.90 16.33 523,459 +0.85(+5.49%)
Dec 16, 2021 16.47 16.66 15.45 15.48 394,114 -0.64(-3.97%)
Dec 15, 2021 15.79 16.24 15.01 16.12 416,571 +0.21(+1.32%)
Dec 14, 2021 15.61 16.12 15.20 15.91 1,142,568 +0.11(+0.70%)
Dec 13, 2021 16.03 16.57 15.50 15.80 1,412,059 -0.27(-1.68%)
Dec 10, 2021 16.58 16.96 15.73 16.07 1,499,559 -0.05(-0.31%)
Dec 09, 2021 18.75 19.00 16.02 16.12 1,164,988 -2.83(-14.93%)
Dec 08, 2021 18.37 19.08 17.71 18.95 1,536,402 +0.70(+3.84%)
Dec 07, 2021 18.41 18.97 17.92 18.25 868,896 +0.03(+0.16%)
Dec 06, 2021 18.24 18.66 17.63 18.22 446,897 -0.27(-1.46%)
Dec 03, 2021 20.30 20.43 18.20 18.49 482,953 -1.75(-8.65%)
Dec 02, 2021 20.30 20.53 19.40 20.24 631,501 +0.00(+0.00%)
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.