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, 2018 10.50 10.50 10.25 10.35 3,893 +0.01(+0.10%)
Feb 27, 2018 10.70 10.70 10.30 10.34 10,066 -0.19(-1.80%)
Feb 26, 2018 10.55 10.66 10.43 10.53 10,887 +0.07(+0.67%)
Feb 23, 2018 10.54 10.63 10.38 10.46 9,976 +0.03(+0.29%)
Feb 22, 2018 10.43 10.43 7,080 -0.02(-0.19%)
Feb 21, 2018 10.60 10.68 10.36 10.45 42,995 +0.04(+0.38%)
Feb 20, 2018 9.570 10.55 9.570 10.41 43,022 +0.78(+8.10%)
Feb 16, 2018 9.630 9.630 9.630 0 -0.22(-2.23%)
Feb 15, 2018 10.09 10.22 9.710 9.850 20,277 -0.35(-3.43%)
Feb 14, 2018 10.81 10.81 10.11 10.20 92,908 -0.76(-6.93%)
Feb 13, 2018 11.09 11.10 10.92 10.96 8,700 -0.26(-2.33%)
Feb 12, 2018 11.49 11.49 11.20 11.22 8,033 -0.18(-1.58%)
Feb 09, 2018 12.01 12.18 11.11 11.40 59,454 -0.73(-6.01%)
Feb 08, 2018 12.04 12.26 11.91 12.13 23,190 +0.05(+0.41%)
Feb 07, 2018 12.19 12.02 12.08 8,675 +0.04(+0.33%)
Feb 06, 2018 12.15 12.30 11.90 12.04 20,435 -0.14(-1.18%)
Feb 05, 2018 12.93 12.06 12.18 26,073 -0.70(-5.40%)
Feb 02, 2018 13.12 13.12 12.71 12.88 33,062 -0.53(-3.95%)
Feb 01, 2018 13.28 13.43 13.04 13.41 43,986 +0.22(+1.67%)
Jan 31, 2018 13.49 13.49 13.01 13.19 17,954 +0.10(+0.76%)
Jan 30, 2018 12.39 13.61 12.25 13.09 45,591 +0.55(+4.39%)
Jan 29, 2018 13.56 14.00 12.54 12.54 75,306 -0.56(-4.27%)
Jan 26, 2018 12.00 13.19 11.92 13.10 35,156 +1.22(+10.27%)
Jan 25, 2018 12.15 12.15 11.78 11.88 18,060 -0.14(-1.16%)
Jan 24, 2018 12.07 12.18 11.77 12.02 31,348 +0.17(+1.48%)
Jan 23, 2018 10.12 12.21 10.01 11.85 76,644 +1.81(+17.98%)
Jan 22, 2018 10.13 10.20 9.990 10.04 9,727 -0.24(-2.29%)
Jan 19, 2018 10.04 10.34 10.00 10.28 7,998 +0.33(+3.27%)
Jan 18, 2018 10.44 10.44 9.910 9.950 12,659 -0.33(-3.21%)
Jan 17, 2018 9.960 10.36 9.960 10.28 30,435 +0.42(+4.26%)
Jan 16, 2018 9.550 10.46 9.550 9.860 36,749 +0.37(+3.88%)
Jan 12, 2018 9.492 9.492 9.492 0 +0.00(+0.02%)
Jan 11, 2018 9.060 9.530 9.030 9.490 21,044 +0.43(+4.75%)
Jan 10, 2018 8.750 8.875 8.500 9.060 32,918 +0.49(+5.72%)
Jan 09, 2018 8.352 8.570 8.290 8.570 18,290 +0.26(+3.13%)
Jan 08, 2018 8.400 8.400 8.300 8.310 3,942 -0.09(-1.07%)
Jan 05, 2018 8.480 8.500 8.400 8.400 11,210 -0.03(-0.36%)
Jan 04, 2018 8.000 8.499 8.000 8.430 11,460 +0.47(+5.84%)
Jan 03, 2018 7.874 7.980 7.860 7.965 11,041 +0.03(+0.40%)
Jan 02, 2018 7.960 7.593 7.933 7,863 +0.34(+4.48%)
Dec 29, 2017 7.593 7.593 7.593 0 +0.04(+0.53%)
Dec 28, 2017 7.450 7.640 7.328 7.553 26,033 +0.00(+0.04%)
Dec 27, 2017 7.350 7.644 7.280 7.550 5,296 +0.28(+3.85%)
Dec 26, 2017 7.620 7.700 7.260 7.270 15,589 -0.23(-3.07%)
Dec 22, 2017 7.650 7.700 7.500 7.500 1,681 -0.12(-1.57%)
Dec 21, 2017 7.500 7.790 7.500 7.620 2,890 +0.20(+2.69%)
Dec 20, 2017 7.360 7.770 7.270 7.420 4,871 -0.05(-0.67%)
Dec 19, 2017 7.390 7.490 7.350 7.470 11,848 +0.06(+0.81%)
Dec 18, 2017 7.700 7.740 7.260 7.410 20,911 -0.21(-2.76%)
Dec 15, 2017 8.290 8.290 7.500 7.620 37,137 -0.51(-6.27%)
Dec 14, 2017 8.150 8.200 8.130 8.130 2,958 -0.11(-1.33%)
Dec 13, 2017 8.400 8.430 8.210 8.240 7,802 -0.12(-1.44%)
Dec 12, 2017 8.600 8.715 8.330 8.360 27,755 -0.14(-1.65%)
Dec 11, 2017 8.790 8.820 8.390 8.500 5,054 -0.23(-2.63%)
Dec 08, 2017 8.650 8.850 8.650 8.730 11,928 +0.15(+1.75%)
Dec 07, 2017 8.800 8.910 8.580 8.580 27,762 -0.21(-2.39%)
Dec 06, 2017 8.530 8.790 8.530 8.790 16,086 +0.31(+3.69%)
Dec 05, 2017 8.030 8.875 7.990 8.478 54,043 +0.54(+6.86%)
Dec 04, 2017 8.000 8.060 7.861 7.933 10,829 +0.05(+0.68%)
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.