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 (%)
Dec 15, 2022 6.430 0 +0.01(+0.16%)
Dec 14, 2022 6.160 6.665 5.980 6.420 1,320,850 +0.24(+3.88%)
Dec 13, 2022 6.110 6.430 5.760 6.180 735,473 +0.18(+3.00%)
Dec 12, 2022 6.580 6.680 5.950 6.000 1,350,646 -0.71(-10.58%)
Dec 09, 2022 7.240 8.220 6.560 6.710 1,331,615 -0.37(-5.23%)
Dec 08, 2022 7.480 7.630 7.045 7.080 603,505 -0.32(-4.32%)
Dec 07, 2022 7.120 7.550 6.600 7.400 1,463,499 +0.37(+5.26%)
Dec 06, 2022 7.640 8.070 6.940 7.030 2,240,498 -0.59(-7.74%)
Dec 05, 2022 7.560 7.730 7.320 7.620 892,131 +0.04(+0.53%)
Dec 02, 2022 7.730 7.780 7.170 7.580 1,059,851 -0.15(-1.94%)
Dec 01, 2022 7.770 8.023 7.610 7.730 216,034 +0.01(+0.13%)
Nov 30, 2022 7.770 7.950 7.510 7.720 377,118 +0.01(+0.13%)
Nov 29, 2022 7.750 7.940 7.600 7.710 340,461 -0.12(-1.53%)
Nov 28, 2022 7.910 8.150 7.770 7.830 501,872 -0.01(-0.13%)
Nov 25, 2022 8.070 8.130 7.660 7.840 350,079 -0.20(-2.49%)
Nov 23, 2022 7.800 8.150 7.689 8.040 551,520 +0.28(+3.61%)
Nov 22, 2022 8.030 8.030 7.410 7.760 632,987 -0.19(-2.39%)
Nov 21, 2022 7.840 7.990 7.575 7.950 807,924 +0.19(+2.45%)
Nov 18, 2022 8.010 8.010 7.580 7.760 289,143 -0.25(-3.12%)
Nov 17, 2022 7.560 8.020 7.450 8.010 353,692 +0.19(+2.43%)
Nov 16, 2022 8.430 8.430 7.790 7.820 395,110 -0.67(-7.89%)
Nov 15, 2022 8.190 8.730 8.100 8.490 549,121 +0.50(+6.26%)
Nov 14, 2022 8.350 8.350 7.650 7.990 1,213,870 -0.36(-4.31%)
Nov 11, 2022 8.200 8.500 7.970 8.350 517,702 +0.15(+1.83%)
Nov 10, 2022 7.490 8.230 7.110 8.200 1,680,163 +0.68(+9.04%)
Nov 09, 2022 7.560 8.130 7.060 7.520 830,107 -0.11(-1.44%)
Nov 08, 2022 8.000 8.150 7.210 7.630 762,775 -0.32(-4.03%)
Nov 07, 2022 7.900 7.980 7.520 7.950 939,572 -0.03(-0.38%)
Nov 04, 2022 7.430 8.010 7.230 7.980 1,397,230 +0.62(+8.42%)
Nov 03, 2022 7.050 7.490 7.010 7.360 976,904 +0.33(+4.69%)
Nov 02, 2022 7.350 7.565 7.010 7.030 814,253 -0.42(-5.64%)
Nov 01, 2022 7.260 7.570 7.010 7.450 1,069,319 +0.02(+0.27%)
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%)
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.