Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zymeworks Inc (NQ: ZYME )

8.480 +0.050 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Apr 30, 2024 8.310 8.640 8.260 8.580 699,830 +0.25(+3.00%)
Apr 29, 2024 8.270 8.580 8.250 8.330 438,536 +0.07(+0.85%)
Apr 26, 2024 8.120 8.300 7.970 8.260 561,745 +0.15(+1.85%)
Apr 25, 2024 8.460 8.490 8.090 8.110 881,392 -0.44(-5.15%)
Apr 24, 2024 8.710 8.710 8.470 8.550 588,703 -0.01(-0.12%)
Apr 23, 2024 8.760 8.930 8.540 8.560 486,733 -0.15(-1.72%)
Apr 22, 2024 8.880 8.980 8.640 8.710 719,984 -0.14(-1.58%)
Apr 19, 2024 8.650 8.980 8.650 8.850 1,002,679 +0.18(+2.08%)
Apr 18, 2024 8.790 8.925 8.600 8.670 731,698 -0.18(-2.03%)
Apr 17, 2024 8.960 9.200 8.820 8.850 547,242 -0.08(-0.90%)
Apr 16, 2024 8.980 9.100 8.910 8.930 578,733 -0.16(-1.76%)
Apr 15, 2024 9.200 9.340 8.970 9.090 776,611 -0.16(-1.73%)
Apr 12, 2024 9.330 9.390 9.080 9.250 626,135 -0.11(-1.18%)
Apr 11, 2024 9.180 9.420 9.160 9.360 258,591 +0.27(+2.97%)
Apr 10, 2024 9.080 9.190 8.990 9.090 546,095 -0.27(-2.88%)
Apr 09, 2024 9.600 9.650 9.110 9.360 650,677 -0.26(-2.70%)
Apr 08, 2024 9.680 9.880 9.520 9.620 304,180 -0.03(-0.31%)
Apr 05, 2024 9.660 9.940 9.500 9.650 475,035 -0.01(-0.10%)
Apr 04, 2024 9.670 9.980 9.400 9.660 477,836 +0.03(+0.31%)
Apr 03, 2024 9.200 9.675 9.200 9.630 458,284 +0.40(+4.33%)
Apr 02, 2024 9.690 9.720 9.110 9.230 624,592 -0.65(-6.58%)
Apr 01, 2024 10.47 10.56 9.560 9.880 744,327 -0.64(-6.08%)
Mar 28, 2024 10.35 10.50 10.49 10.52 468,416 +0.22(+2.14%)
Mar 27, 2024 10.51 10.59 10.30 10.30 398,744 -0.17(-1.62%)
Mar 26, 2024 10.48 10.61 10.42 10.47 345,275 +0.07(+0.67%)
Mar 25, 2024 10.51 10.55 10.29 10.40 292,590 -0.12(-1.14%)
Mar 22, 2024 10.67 10.67 10.46 10.52 243,751 -0.13(-1.22%)
Mar 21, 2024 10.83 10.98 10.59 10.65 293,241 -0.10(-0.93%)
Mar 20, 2024 10.56 10.88 10.34 10.75 736,821 +0.22(+2.09%)
Mar 19, 2024 10.61 10.77 10.51 10.53 1,663,644 -0.18(-1.68%)
Mar 18, 2024 10.80 10.90 10.45 10.71 677,096 -0.10(-0.93%)
Mar 15, 2024 10.73 10.93 10.62 10.81 1,007,600 +0.04(+0.37%)
Mar 14, 2024 10.73 11.03 10.64 10.77 730,724 +0.02(+0.19%)
Mar 13, 2024 10.81 11.00 10.69 10.75 688,158 -0.06(-0.56%)
Mar 12, 2024 11.15 11.38 10.81 10.81 760,740 -0.24(-2.17%)
Mar 11, 2024 11.47 11.59 11.03 11.05 407,391 -0.39(-3.41%)
Mar 08, 2024 11.22 11.85 11.05 11.44 915,643 +0.00(+0.00%)
Mar 07, 2024 11.38 12.48 11.25 11.44 1,710,567 -0.79(-6.46%)
Mar 06, 2024 12.10 12.48 12.08 12.23 480,135 +0.25(+2.09%)
Mar 05, 2024 12.36 12.55 11.85 11.98 496,670 -0.53(-4.24%)
Mar 04, 2024 12.51 12.67 12.34 12.51 599,768 +0.00(+0.00%)
Mar 01, 2024 12.05 12.55 11.92 12.51 434,425 +0.50(+4.16%)
Feb 29, 2024 12.28 12.46 11.96 12.01 666,673 -0.05(-0.41%)
Feb 28, 2024 12.80 12.90 12.05 12.06 374,045 -0.84(-6.51%)
Feb 27, 2024 12.52 13.14 12.43 12.90 551,171 +0.53(+4.28%)
Feb 26, 2024 11.93 12.42 11.88 12.37 232,370 +0.43(+3.60%)
Feb 23, 2024 11.88 12.07 11.73 11.94 390,448 +0.01(+0.08%)
Feb 22, 2024 11.93 12.23 11.68 11.93 293,415 +0.19(+1.62%)
Feb 21, 2024 12.01 12.24 11.62 11.74 294,675 -0.30(-2.49%)
Feb 20, 2024 12.09 12.53 11.86 12.04 575,067 +0.02(+0.17%)
Feb 16, 2024 11.79 12.14 11.58 12.02 314,014 +0.31(+2.65%)
Feb 15, 2024 11.59 11.73 11.47 11.71 403,184 +0.30(+2.63%)
Feb 14, 2024 11.40 11.54 11.28 11.41 583,889 +0.12(+1.06%)
Feb 13, 2024 11.45 11.60 11.16 11.29 709,443 -0.53(-4.48%)
Feb 12, 2024 11.19 11.87 11.01 11.82 778,233 +0.67(+6.01%)
Feb 09, 2024 11.54 11.72 11.06 11.15 391,520 -0.32(-2.79%)
Feb 08, 2024 11.36 11.63 11.25 11.47 583,527 +0.14(+1.24%)
Feb 07, 2024 11.40 11.50 11.21 11.33 779,972 -0.11(-0.96%)
Feb 06, 2024 10.87 11.45 10.83 11.44 531,530 +0.49(+4.47%)
Feb 05, 2024 11.00 11.05 10.76 10.95 306,937 -0.05(-0.45%)
Feb 02, 2024 10.94 11.11 10.74 11.00 636,027 +0.02(+0.18%)
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.