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 (%)
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%)
Apr 01, 2022 6.620 6.750 6.300 6.660 1,276,744 +0.11(+1.68%)
Mar 31, 2022 6.600 6.730 6.440 6.550 366,407 -0.02(-0.30%)
Mar 30, 2022 6.790 7.020 6.460 6.570 797,311 -0.18(-2.67%)
Mar 29, 2022 7.050 7.230 6.710 6.750 612,892 -0.19(-2.74%)
Mar 28, 2022 6.980 7.250 6.660 6.940 714,753 -0.06(-0.86%)
Mar 25, 2022 7.340 7.340 6.910 7.000 625,628 -0.38(-5.15%)
Mar 24, 2022 7.490 7.500 7.030 7.380 727,753 +0.12(+1.65%)
Mar 23, 2022 7.330 7.600 7.150 7.260 771,367 -0.13(-1.76%)
Mar 22, 2022 7.050 7.460 7.040 7.390 499,642 +0.39(+5.57%)
Mar 21, 2022 7.150 7.380 6.930 7.000 605,964 -0.22(-3.05%)
Mar 18, 2022 7.170 7.410 7.070 7.220 900,106 +0.09(+1.26%)
Mar 17, 2022 6.750 7.210 6.640 7.130 511,224 +0.31(+4.55%)
Mar 16, 2022 6.450 6.860 6.300 6.820 869,882 +0.58(+9.29%)
Mar 15, 2022 6.300 6.410 5.910 6.240 529,897 +0.24(+4.00%)
Mar 14, 2022 6.760 6.770 5.950 6.000 855,371 -0.76(-11.24%)
Mar 11, 2022 7.020 7.020 6.670 6.760 574,824 -0.24(-3.43%)
Mar 10, 2022 6.710 7.050 6.620 7.000 692,904 +0.15(+2.19%)
Mar 09, 2022 6.510 6.940 6.510 6.850 676,710 +0.45(+7.03%)
Mar 08, 2022 6.300 6.730 5.940 6.400 961,397 +0.15(+2.40%)
Mar 07, 2022 6.150 6.540 6.150 6.250 593,533 +0.07(+1.13%)
Mar 04, 2022 6.350 6.540 6.100 6.180 637,889 -0.29(-4.48%)
Mar 03, 2022 6.970 6.970 6.430 6.470 929,810 -0.43(-6.23%)
Mar 02, 2022 6.890 7.040 6.730 6.900 808,875 +0.01(+0.15%)
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.