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 31, 2022 6.600 6.730 6.440 6.550 366,407 -0.02(-0.30%)
Mar 30, 2022 6.790 7.020 6.460 6.570 797,311 -0.18(-2.67%)
Mar 29, 2022 7.050 7.230 6.710 6.750 612,892 -0.19(-2.74%)
Mar 28, 2022 6.980 7.250 6.660 6.940 714,753 -0.06(-0.86%)
Mar 25, 2022 7.340 7.340 6.910 7.000 625,628 -0.38(-5.15%)
Mar 24, 2022 7.490 7.500 7.030 7.380 727,753 +0.12(+1.65%)
Mar 23, 2022 7.330 7.600 7.150 7.260 771,367 -0.13(-1.76%)
Mar 22, 2022 7.050 7.460 7.040 7.390 499,642 +0.39(+5.57%)
Mar 21, 2022 7.150 7.380 6.930 7.000 605,964 -0.22(-3.05%)
Mar 18, 2022 7.170 7.410 7.070 7.220 900,106 +0.09(+1.26%)
Mar 17, 2022 6.750 7.210 6.640 7.130 511,224 +0.31(+4.55%)
Mar 16, 2022 6.450 6.860 6.300 6.820 869,882 +0.58(+9.29%)
Mar 15, 2022 6.300 6.410 5.910 6.240 529,897 +0.24(+4.00%)
Mar 14, 2022 6.760 6.770 5.950 6.000 855,371 -0.76(-11.24%)
Mar 11, 2022 7.020 7.020 6.670 6.760 574,824 -0.24(-3.43%)
Mar 10, 2022 6.710 7.050 6.620 7.000 692,904 +0.15(+2.19%)
Mar 09, 2022 6.510 6.940 6.510 6.850 676,710 +0.45(+7.03%)
Mar 08, 2022 6.300 6.730 5.940 6.400 961,397 +0.15(+2.40%)
Mar 07, 2022 6.150 6.540 6.150 6.250 593,533 +0.07(+1.13%)
Mar 04, 2022 6.350 6.540 6.100 6.180 637,889 -0.29(-4.48%)
Mar 03, 2022 6.970 6.970 6.430 6.470 929,810 -0.43(-6.23%)
Mar 02, 2022 6.890 7.040 6.730 6.900 808,875 +0.01(+0.15%)
Mar 01, 2022 7.280 7.650 6.830 6.890 658,797 -0.35(-4.83%)
Feb 28, 2022 7.160 7.260 6.750 7.240 918,661 -0.04(-0.55%)
Feb 25, 2022 7.000 7.400 6.980 7.280 687,607 +0.08(+1.11%)
Feb 24, 2022 6.670 7.220 6.520 7.200 763,750 +0.27(+3.90%)
Feb 23, 2022 7.200 7.230 6.900 6.930 557,791 -0.14(-1.98%)
Feb 22, 2022 7.030 7.280 7.020 7.070 772,790 -0.11(-1.53%)
Feb 18, 2022 7.180 0 +0.12(+1.70%)
Feb 17, 2022 7.260 7.400 7.020 7.060 798,663 -0.29(-3.95%)
Feb 16, 2022 7.560 7.560 7.110 7.350 692,209 -0.26(-3.42%)
Feb 15, 2022 7.350 7.780 7.350 7.610 406,856 +0.32(+4.39%)
Feb 14, 2022 7.530 7.640 7.240 7.290 529,631 -0.29(-3.83%)
Feb 11, 2022 7.680 8.000 7.420 7.580 708,743 -0.06(-0.79%)
Feb 10, 2022 7.850 8.180 7.530 7.640 906,437 -0.43(-5.33%)
Feb 09, 2022 7.730 8.140 7.730 8.070 664,228 +0.43(+5.63%)
Feb 08, 2022 7.940 7.960 7.500 7.640 1,017,283 -0.32(-4.02%)
Feb 07, 2022 7.900 8.330 7.830 7.960 531,812 +0.01(+0.13%)
Feb 04, 2022 7.470 8.050 7.410 7.950 1,132,143 +0.46(+6.14%)
Feb 03, 2022 7.790 7.400 7.490 1,452,014 -0.37(-4.71%)
Feb 02, 2022 8.480 8.570 7.650 7.860 1,505,156 -0.55(-6.54%)
Feb 01, 2022 8.980 9.150 8.340 8.410 1,577,379 -0.49(-5.51%)
Jan 31, 2022 8.500 9.300 8.900 2,364,335 +0.45(+5.33%)
Jan 28, 2022 8.220 8.500 7.850 8.450 2,753,966 +0.15(+1.81%)
Jan 27, 2022 8.150 9.090 8.100 8.300 4,549,858 -1.02(-10.94%)
Jan 26, 2022 10.21 10.36 9.240 9.320 1,517,262 -0.69(-6.89%)
Jan 25, 2022 9.890 10.38 9.545 10.01 515,471 +0.01(+0.10%)
Jan 24, 2022 11.19 11.19 9.440 10.00 1,882,037 -1.21(-10.79%)
Jan 21, 2022 11.43 11.70 11.00 11.21 953,748 -0.34(-2.94%)
Jan 20, 2022 13.17 13.33 11.49 11.55 1,410,061 -1.91(-14.19%)
Jan 19, 2022 13.34 14.18 13.14 13.46 1,255,796 +0.07(+0.52%)
Jan 18, 2022 14.84 15.02 13.10 13.39 2,217,530 -1.58(-10.55%)
Jan 14, 2022 14.97 0 +0.41(+2.82%)
Jan 13, 2022 14.40 14.69 14.12 14.56 339,211 +0.17(+1.18%)
Jan 12, 2022 14.97 15.22 14.33 14.39 649,436 -0.16(-1.10%)
Jan 11, 2022 14.30 15.08 14.01 14.55 342,880 +0.27(+1.89%)
Jan 10, 2022 14.00 14.33 13.45 14.28 562,668 +0.17(+1.20%)
Jan 07, 2022 14.07 14.76 14.03 14.11 899,547 +0.04(+0.28%)
Jan 06, 2022 15.38 15.38 13.42 14.07 2,741,592 -1.03(-6.82%)
Jan 05, 2022 16.29 16.84 14.88 15.10 1,455,906 -1.10(-6.79%)
Jan 04, 2022 16.89 17.27 15.83 16.20 1,781,458 -0.78(-4.59%)
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.