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 (%)
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%)
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.