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 (%)
Oct 31, 2022 6.690 7.770 6.540 7.430 4,159,628 +0.78(+11.73%)
Oct 28, 2022 6.270 6.730 5.990 6.650 1,739,081 +0.48(+7.78%)
Oct 27, 2022 5.970 6.320 5.800 6.170 919,281 +0.17(+2.83%)
Oct 26, 2022 5.740 6.100 5.710 6.000 3,731,600 +0.28(+4.90%)
Oct 25, 2022 5.960 6.182 5.630 5.720 545,908 -0.28(-4.67%)
Oct 24, 2022 6.150 6.290 5.831 6.000 982,167 -0.25(-4.00%)
Oct 21, 2022 6.310 6.430 5.950 6.250 1,275,763 -0.20(-3.10%)
Oct 20, 2022 6.610 7.170 6.080 6.450 2,969,933 -0.05(-0.77%)
Oct 19, 2022 5.880 6.830 5.810 6.500 11,146,113 +0.89(+15.86%)
Oct 18, 2022 5.870 5.870 5.460 5.610 408,560 -0.14(-2.43%)
Oct 17, 2022 5.560 5.810 5.468 5.750 422,901 +0.23(+4.17%)
Oct 14, 2022 4.880 5.650 4.880 5.520 746,188 +0.63(+12.88%)
Oct 13, 2022 4.910 5.180 4.860 4.890 289,939 -0.17(-3.36%)
Oct 12, 2022 5.270 5.307 4.960 5.060 603,198 -0.29(-5.42%)
Oct 11, 2022 5.880 5.980 5.255 5.350 778,184 -0.62(-10.39%)
Oct 10, 2022 5.820 6.015 5.820 5.970 243,053 +0.07(+1.19%)
Oct 07, 2022 6.060 6.170 5.740 5.900 1,057,437 -0.29(-4.68%)
Oct 06, 2022 6.060 6.440 5.920 6.190 555,583 +0.07(+1.14%)
Oct 05, 2022 6.100 6.320 5.760 6.120 890,895 +0.01(+0.16%)
Oct 04, 2022 6.170 6.400 6.090 6.110 1,142,014 +0.17(+2.86%)
Oct 03, 2022 6.090 6.380 5.870 5.940 958,220 -0.21(-3.41%)
Sep 30, 2022 5.800 6.255 5.800 6.150 696,590 +0.34(+5.85%)
Sep 29, 2022 5.500 5.860 5.400 5.810 538,210 +0.23(+4.12%)
Sep 28, 2022 5.530 5.920 5.530 5.580 496,111 +0.07(+1.27%)
Sep 27, 2022 5.380 5.580 5.340 5.510 467,285 +0.24(+4.55%)
Sep 26, 2022 5.260 5.600 5.230 5.270 494,131 +0.00(+0.00%)
Sep 23, 2022 5.250 5.360 5.090 5.270 451,814 -0.06(-1.13%)
Sep 22, 2022 5.690 5.750 5.245 5.330 481,722 -0.33(-5.83%)
Sep 21, 2022 5.740 5.800 5.595 5.660 529,261 -0.08(-1.39%)
Sep 20, 2022 5.800 5.880 5.640 5.740 357,109 -0.14(-2.38%)
Sep 19, 2022 5.580 5.890 5.570 5.880 605,672 +0.22(+3.89%)
Sep 16, 2022 5.290 5.680 5.280 5.660 671,748 +0.26(+4.81%)
Sep 15, 2022 4.960 5.430 4.960 5.400 417,247 +0.47(+9.53%)
Sep 14, 2022 4.940 4.960 4.700 4.930 423,934 -0.07(-1.40%)
Sep 13, 2022 4.900 5.240 4.895 5.000 422,176 +0.06(+1.21%)
Sep 12, 2022 5.220 5.232 4.910 4.940 465,607 -0.28(-5.36%)
Sep 09, 2022 5.000 5.230 4.950 5.220 437,547 +0.15(+2.96%)
Sep 08, 2022 4.660 5.080 4.570 5.070 611,437 +0.42(+9.03%)
Sep 07, 2022 4.760 4.770 4.110 4.650 1,632,426 -0.11(-2.31%)
Sep 06, 2022 6.600 6.600 4.720 4.760 1,289,866 -1.93(-28.85%)
Sep 02, 2022 6.550 6.720 6.280 6.690 401,018 +0.22(+3.40%)
Sep 01, 2022 6.360 6.480 6.200 6.470 259,772 +0.06(+0.94%)
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%)
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.