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, 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.