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 (%)
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.