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 (%)
Mar 29, 2018 12.02 12.02 12.02 0 +0.61(+5.35%)
Mar 28, 2018 10.68 11.59 10.58 11.41 65,192 +0.83(+7.84%)
Mar 27, 2018 11.06 11.11 10.47 10.58 18,439 -0.64(-5.70%)
Mar 26, 2018 12.13 12.13 10.87 11.22 24,704 -0.77(-6.42%)
Mar 23, 2018 12.20 12.34 11.99 11.99 12,999 -0.19(-1.56%)
Mar 22, 2018 12.48 12.48 12.18 12.18 15,822 -0.22(-1.77%)
Mar 21, 2018 12.26 12.43 12.08 12.40 20,836 +0.05(+0.40%)
Mar 20, 2018 12.20 12.51 11.87 12.35 58,985 +0.51(+4.31%)
Mar 19, 2018 11.83 12.20 11.78 11.84 53,366 -0.02(-0.17%)
Mar 16, 2018 11.05 12.00 11.05 11.86 26,412 +0.81(+7.33%)
Mar 15, 2018 10.63 11.22 10.63 11.05 16,621 +0.37(+3.46%)
Mar 14, 2018 10.73 10.74 10.62 10.68 9,543 +0.01(+0.09%)
Mar 13, 2018 10.60 10.88 10.46 10.67 13,063 +0.18(+1.72%)
Mar 12, 2018 10.50 10.70 10.43 10.49 16,456 +0.15(+1.46%)
Mar 09, 2018 10.43 10.50 10.30 10.34 8,715 +0.08(+0.74%)
Mar 08, 2018 10.75 10.75 10.21 10.26 12,692 -0.52(-4.79%)
Mar 07, 2018 10.78 10.21 10.78 8,154 +0.39(+3.75%)
Mar 06, 2018 10.37 10.62 10.37 10.39 11,212 +0.09(+0.87%)
Mar 05, 2018 10.05 10.35 10.05 10.30 7,219 +0.36(+3.62%)
Mar 02, 2018 10.38 10.42 9.710 9.940 20,715 -0.48(-4.62%)
Mar 01, 2018 10.76 10.84 10.41 10.42 14,163 +0.07(+0.68%)
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%)
Dec 01, 2017 8.230 8.234 7.860 7.880 12,177 -0.25(-3.08%)
Nov 30, 2017 8.260 8.280 8.060 8.130 4,367 -0.12(-1.45%)
Nov 29, 2017 8.250 8.340 8.250 8.250 13,753 +0.00(+0.00%)
Nov 28, 2017 8.147 8.250 8.050 8.250 22,039 +0.05(+0.61%)
Nov 27, 2017 8.300 8.300 8.155 8.200 19,657 +0.02(+0.24%)
Nov 24, 2017 8.300 8.300 8.180 8.180 6,790 -0.09(-1.09%)
Nov 22, 2017 8.240 8.300 8.210 8.270 11,216 +0.11(+1.35%)
Nov 21, 2017 8.049 8.290 8.049 8.160 34,144 +0.19(+2.38%)
Nov 20, 2017 7.650 8.130 7.640 7.970 20,045 +0.37(+4.87%)
Nov 17, 2017 8.117 8.190 7.600 7.600 29,914 -0.64(-7.77%)
Nov 16, 2017 8.790 8.790 8.201 8.240 24,212 -0.36(-4.19%)
Nov 15, 2017 8.500 8.800 8.370 8.600 60,684 -0.15(-1.71%)
Nov 14, 2017 8.750 8.856 8.550 8.750 121,874 +0.18(+2.10%)
Nov 13, 2017 8.700 9.330 7.990 8.570 310,431 +1.70(+24.75%)
Nov 10, 2017 6.950 6.950 6.870 6.870 691 -0.13(-1.86%)
Nov 09, 2017 7.110 7.190 7.000 7.000 5,393 -0.10(-1.41%)
Nov 08, 2017 7.230 7.230 7.010 7.100 8,186 -0.20(-2.74%)
Nov 07, 2017 7.600 7.600 7.300 7.300 3,092 -0.37(-4.83%)
Nov 06, 2017 8.000 8.000 7.610 7.671 6,026 -0.33(-4.12%)
Nov 03, 2017 8.060 8.065 8.000 8.000 4,813 -0.06(-0.74%)
Nov 02, 2017 8.030 8.110 8.030 8.060 1,762 +0.00(+0.00%)
Nov 01, 2017 8.390 8.390 8.060 8.060 6,411 -0.34(-4.05%)
Oct 31, 2017 8.320 8.400 8.101 8.400 9,945 +0.01(+0.12%)
Oct 30, 2017 8.320 8.450 8.270 8.390 3,313 +0.08(+0.96%)
Oct 27, 2017 8.310 8.310 8.270 8.310 501 -0.02(-0.24%)
Oct 26, 2017 8.400 8.490 8.301 8.330 5,486 -0.01(-0.12%)
Oct 25, 2017 8.453 8.624 8.330 8.340 3,571 -0.66(-7.33%)
Oct 24, 2017 8.740 9.035 8.740 9.000 5,135 +0.50(+5.88%)
Oct 23, 2017 9.050 9.050 8.500 8.500 5,858 -0.50(-5.56%)
Oct 20, 2017 8.920 9.000 8.920 9.000 2,985 +0.00(+0.00%)
Oct 19, 2017 9.000 9.010 9.000 9.000 2,202 -0.01(-0.11%)
Oct 18, 2017 9.100 9.100 8.680 9.010 12,798 +0.01(+0.11%)
Oct 17, 2017 8.780 9.140 8.780 9.000 1,952 +0.03(+0.33%)
Oct 16, 2017 8.820 9.000 8.620 8.970 6,827 +0.07(+0.76%)
Oct 13, 2017 8.750 8.991 8.750 8.902 8,229 -0.08(-0.87%)
Oct 12, 2017 8.777 9.001 8.777 8.980 3,121 +0.20(+2.28%)
Oct 11, 2017 8.890 8.890 8.850 8.780 4,737 -0.02(-0.23%)
Oct 10, 2017 8.800 8.900 8.590 8.800 5,248 -0.07(-0.79%)
Oct 09, 2017 9.020 9.020 8.800 8.870 991 +0.07(+0.80%)
Oct 06, 2017 9.250 9.250 8.786 8.800 5,432 -0.38(-4.19%)
Oct 05, 2017 8.823 9.200 8.678 9.185 23,620 +0.46(+5.33%)
Oct 04, 2017 8.660 8.940 8.400 8.720 20,220 +0.28(+3.32%)
Oct 03, 2017 8.450 8.500 8.300 8.440 16,719 +0.19(+2.30%)
Oct 02, 2017 8.090 8.450 8.000 8.250 2,140 +0.27(+3.38%)
Sep 29, 2017 7.930 8.000 7.930 7.980 1,609 +0.03(+0.38%)
Sep 28, 2017 8.150 8.150 7.910 7.950 2,403 +0.02(+0.25%)
Sep 27, 2017 8.010 8.046 7.870 7.930 3,335 -0.04(-0.50%)
Sep 26, 2017 8.100 8.100 7.870 7.970 4,130 +0.02(+0.25%)
Sep 25, 2017 7.940 7.950 7.770 7.950 3,739 -0.04(-0.50%)
Sep 22, 2017 8.235 8.235 7.850 7.990 7,468 -0.06(-0.75%)
Sep 21, 2017 8.210 9.200 8.050 8.050 11,216 +0.12(+1.51%)
Sep 20, 2017 8.410 8.500 7.830 7.930 14,991 -0.32(-3.88%)
Sep 19, 2017 8.010 8.250 7.951 8.250 13,867 +0.32(+4.04%)
Sep 18, 2017 7.790 7.930 7.620 7.930 6,773 +0.28(+3.66%)
Sep 15, 2017 7.799 7.850 7.650 7.650 11,901 -0.07(-0.91%)
Sep 14, 2017 8.050 8.100 7.430 7.720 14,780 -0.38(-4.69%)
Sep 13, 2017 8.290 8.300 8.100 8.100 24,769 -0.13(-1.58%)
Sep 12, 2017 8.560 8.679 8.200 8.230 21,083 -0.33(-3.86%)
Sep 11, 2017 8.400 8.560 8.200 8.560 31,378 +0.24(+2.88%)
Sep 08, 2017 7.700 8.320 7.040 8.320 41,210 +0.62(+8.05%)
Sep 07, 2017 8.060 8.210 7.557 7.700 29,565 -0.57(-6.89%)
Sep 06, 2017 8.290 8.290 8.140 8.270 4,348 +0.12(+1.47%)
Sep 05, 2017 8.190 8.193 8.150 8.150 2,878 -0.06(-0.73%)
Sep 01, 2017 8.570 8.570 8.200 8.210 4,545 -0.43(-4.98%)
Aug 31, 2017 8.730 8.730 8.250 8.640 13,616 -0.09(-1.03%)
Aug 30, 2017 8.550 8.920 8.388 8.730 9,950 +0.35(+4.18%)
Aug 29, 2017 7.920 8.560 7.920 8.380 24,584 +0.60(+7.71%)
Aug 28, 2017 7.290 7.950 7.290 7.780 10,757 +0.49(+6.72%)
Aug 25, 2017 7.000 7.290 6.920 7.290 19,161 +0.38(+5.50%)
Aug 24, 2017 7.000 7.071 6.760 6.910 14,490 -0.19(-2.68%)
Aug 23, 2017 7.220 7.220 7.046 7.100 7,306 -0.12(-1.66%)
Aug 22, 2017 7.190 7.220 7.000 7.220 11,481 +0.12(+1.69%)
Aug 21, 2017 7.405 7.405 7.100 7.100 3,063 -0.29(-3.92%)
Aug 18, 2017 6.980 7.450 6.800 7.390 7,502 +0.47(+6.79%)
Aug 17, 2017 7.700 7.700 6.860 6.920 15,607 -0.72(-9.42%)
Aug 16, 2017 7.400 7.640 7.360 7.640 2,453 +0.24(+3.24%)
Aug 15, 2017 7.550 7.720 7.110 7.400 21,366 -0.23(-3.01%)
Aug 14, 2017 7.190 7.630 6.900 7.630 6,433 +0.54(+7.62%)
Aug 11, 2017 6.890 7.399 6.310 7.090 9,473 +0.08(+1.14%)
Aug 10, 2017 7.176 7.214 6.720 7.010 5,301 -0.23(-3.11%)
Aug 09, 2017 6.650 7.336 6.500 7.235 11,307 +0.53(+7.82%)
Aug 08, 2017 6.430 6.710 6.300 6.710 5,148 +0.23(+3.55%)
Aug 07, 2017 6.810 6.810 6.470 6.480 7,900 -0.33(-4.85%)
Aug 04, 2017 7.030 7.030 6.650 6.810 9,552 -0.31(-4.36%)
Aug 03, 2017 6.980 7.200 6.720 7.120 3,239 +0.08(+1.14%)
Aug 02, 2017 7.060 7.115 6.250 7.040 40,132 -0.04(-0.56%)
Aug 01, 2017 7.192 7.200 7.050 7.080 10,454 -0.25(-3.41%)
Jul 31, 2017 7.180 7.379 7.138 7.330 5,525 +0.09(+1.24%)
Jul 28, 2017 7.700 7.700 7.240 7.240 7,026 -0.52(-6.70%)
Jul 27, 2017 7.050 7.777 7.031 7.760 29,858 +0.65(+9.14%)
Jul 26, 2017 7.230 7.230 7.030 7.110 18,896 -0.18(-2.47%)
Jul 25, 2017 7.370 7.500 7.210 7.290 12,976 -0.18(-2.43%)
Jul 24, 2017 7.927 8.000 7.370 7.472 135,035 -0.46(-5.78%)
Jul 21, 2017 7.950 8.000 7.700 7.930 42,545 -0.04(-0.50%)
Jul 20, 2017 8.190 8.190 7.860 7.970 31,572 -0.12(-1.48%)
Jul 19, 2017 8.030 8.210 7.930 8.090 45,621 +0.01(+0.12%)
Jul 18, 2017 8.220 8.220 8.030 8.080 91,838 -0.14(-1.70%)
Jul 17, 2017 8.140 8.504 8.100 8.220 21,530 +0.09(+1.13%)
Jul 14, 2017 8.400 8.480 8.080 8.128 39,690 -0.08(-1.00%)
Jul 13, 2017 8.140 8.440 8.060 8.210 28,188 +0.01(+0.12%)
Jul 12, 2017 8.310 8.389 8.140 8.200 15,283 -0.19(-2.26%)
Jul 11, 2017 8.390 8.500 8.160 8.390 16,816 -0.08(-0.94%)
Jul 10, 2017 8.270 8.488 8.100 8.470 14,725 +0.08(+0.95%)
Jul 07, 2017 8.270 8.513 8.270 8.390 4,439 +0.07(+0.84%)
Jul 06, 2017 8.510 8.510 8.145 8.320 7,805 -0.16(-1.89%)
Jul 05, 2017 8.280 8.607 8.280 8.480 6,831 +0.20(+2.42%)
Jul 03, 2017 8.400 8.700 8.100 8.280 27,744 -0.07(-0.84%)
Jun 30, 2017 8.310 8.360 8.048 8.350 106,817 -0.04(-0.48%)
Jun 29, 2017 8.700 8.700 8.130 8.390 11,029 -0.38(-4.33%)
Jun 28, 2017 9.050 9.050 8.410 8.770 9,011 -0.18(-2.01%)
Jun 27, 2017 9.370 9.640 8.880 8.950 39,057 -0.26(-2.82%)
Jun 26, 2017 8.810 9.210 8.524 9.210 22,787 +0.46(+5.26%)
Jun 23, 2017 9.400 9.420 8.750 8.750 24,909 -0.66(-7.01%)
Jun 22, 2017 9.510 10.04 9.400 9.410 29,582 -0.13(-1.36%)
Jun 21, 2017 9.720 9.800 9.420 9.540 26,985 -0.27(-2.75%)
Jun 20, 2017 9.380 9.810 8.970 9.810 18,468 +0.51(+5.48%)
Jun 19, 2017 9.750 9.760 9.064 9.300 15,166 -0.21(-2.21%)
Jun 16, 2017 8.150 10.05 8.013 9.510 80,996 +1.21(+14.58%)
Jun 15, 2017 8.770 8.770 7.240 8.300 52,728 -0.39(-4.49%)
Jun 14, 2017 8.830 8.999 8.590 8.690 63,483 -0.19(-2.14%)
Jun 13, 2017 9.260 9.463 8.850 8.880 27,720 -0.65(-6.82%)
Jun 12, 2017 9.390 9.530 9.180 9.530 21,615 +0.15(+1.60%)
Jun 09, 2017 9.500 9.800 9.160 9.380 30,561 -0.24(-2.49%)
Jun 08, 2017 9.800 9.800 9.500 9.620 17,724 -0.23(-2.34%)
Jun 07, 2017 9.870 10.49 9.700 9.850 43,532 -0.12(-1.20%)
Jun 06, 2017 10.20 10.20 9.110 9.970 106,544 -0.46(-4.41%)
Jun 05, 2017 10.48 10.68 10.35 10.43 36,113 -0.05(-0.48%)
Jun 02, 2017 10.90 11.06 10.29 10.48 30,441 -0.51(-4.64%)
Jun 01, 2017 11.70 11.72 10.07 10.99 64,551 -0.74(-6.31%)
May 31, 2017 12.10 12.23 11.62 11.73 17,066 -0.44(-3.62%)
May 30, 2017 12.49 12.53 12.17 12.17 21,784 -0.42(-3.34%)
May 26, 2017 13.04 13.04 12.50 12.59 16,456 -0.48(-3.67%)
May 25, 2017 13.21 13.21 13.02 13.07 9,824 -0.04(-0.30%)
May 24, 2017 13.14 13.14 13.10 13.11 19,816 +0.04(+0.31%)
May 23, 2017 13.01 13.26 13.00 13.07 36,178 +0.01(+0.08%)
May 22, 2017 13.04 13.07 13.00 13.06 12,802 +0.02(+0.15%)
May 19, 2017 13.03 13.05 13.00 13.04 7,427 -0.01(-0.08%)
May 18, 2017 13.00 13.15 13.00 13.05 7,695 +0.05(+0.38%)
May 17, 2017 13.00 13.05 13.00 13.00 9,240 +0.00(+0.00%)
May 16, 2017 13.19 13.21 13.00 13.00 21,942 -0.11(-0.84%)
May 15, 2017 13.00 13.31 13.00 13.11 24,829 +0.11(+0.85%)
May 12, 2017 13.09 13.12 13.00 13.00 5,444 -0.09(-0.69%)
May 11, 2017 13.10 13.10 13.05 13.09 19,341 +0.00(+0.00%)
May 10, 2017 13.03 13.09 13.00 13.09 13,474 +0.09(+0.69%)
May 09, 2017 13.00 13.05 13.00 13.00 72,822 -0.03(-0.23%)
May 08, 2017 13.13 13.13 13.00 13.03 11,444 -0.02(-0.15%)
May 05, 2017 13.16 13.20 13.00 13.05 20,538 -0.06(-0.46%)
May 04, 2017 13.34 13.50 13.00 13.11 33,256 -0.17(-1.28%)
May 03, 2017 13.10 13.40 13.10 13.28 40,809 +0.18(+1.37%)
May 02, 2017 13.00 13.19 13.00 13.10 68,578 +0.03(+0.23%)
May 01, 2017 13.20 13.20 13.00 13.07 97,009 +0.07(+0.54%)
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.