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

Zymeworks Inc (NQ: ZYME )

11.73 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 11.79 11.84 11.54 11.73 375,073 +0.01(+0.09%)
Aug 29, 2024 11.46 11.77 11.29 11.72 1,054,236 +0.34(+2.99%)
Aug 28, 2024 11.50 11.65 11.26 11.38 764,393 -0.19(-1.64%)
Aug 27, 2024 11.51 11.66 11.34 11.57 449,979 +0.03(+0.26%)
Aug 26, 2024 11.50 11.58 11.35 11.54 737,694 +0.15(+1.32%)
Aug 23, 2024 11.24 11.48 11.19 11.39 1,369,362 +0.23(+2.06%)
Aug 22, 2024 11.15 11.39 10.98 11.16 875,004 +0.06(+0.54%)
Aug 21, 2024 10.93 11.20 10.77 11.10 863,632 +0.23(+2.12%)
Aug 20, 2024 10.46 10.88 10.44 10.87 556,677 +0.38(+3.62%)
Aug 19, 2024 10.42 10.59 10.26 10.49 569,880 +0.01(+0.10%)
Aug 16, 2024 10.51 10.65 10.39 10.48 663,732 -0.02(-0.19%)
Aug 15, 2024 10.32 10.69 10.21 10.50 970,183 +0.36(+3.55%)
Aug 14, 2024 10.28 10.29 9.995 10.14 779,953 -0.09(-0.88%)
Aug 13, 2024 10.31 10.67 10.16 10.23 745,825 -0.13(-1.25%)
Aug 12, 2024 10.19 10.51 10.07 10.36 660,490 +0.24(+2.37%)
Aug 09, 2024 10.20 10.37 10.09 10.12 825,762 -0.08(-0.78%)
Aug 08, 2024 10.04 10.30 9.790 10.20 648,964 +0.37(+3.76%)
Aug 07, 2024 10.29 10.34 9.770 9.830 846,579 -0.32(-3.15%)
Aug 06, 2024 9.990 10.49 9.890 10.15 797,266 +0.15(+1.50%)
Aug 05, 2024 9.600 10.10 9.405 10.00 1,219,871 -0.20(-1.96%)
Aug 02, 2024 10.60 11.16 9.670 10.20 1,623,257 +0.09(+0.89%)
Aug 01, 2024 10.46 10.51 10.01 10.11 709,799 -0.36(-3.44%)
Jul 31, 2024 10.49 10.73 10.20 10.47 377,411 +0.05(+0.48%)
Jul 30, 2024 10.65 10.79 10.29 10.42 397,701 -0.18(-1.70%)
Jul 29, 2024 10.74 10.76 10.46 10.60 515,797 -0.15(-1.40%)
Jul 26, 2024 10.82 11.01 10.63 10.75 697,630 +0.12(+1.13%)
Jul 25, 2024 10.43 10.77 10.27 10.63 626,868 +0.23(+2.21%)
Jul 24, 2024 10.29 10.64 10.14 10.40 570,261 +0.02(+0.19%)
Jul 23, 2024 10.26 10.54 10.11 10.38 672,742 +0.12(+1.17%)
Jul 22, 2024 9.830 10.31 9.670 10.26 763,023 +0.48(+4.91%)
Jul 19, 2024 9.870 9.950 9.650 9.780 597,545 -0.03(-0.31%)
Jul 18, 2024 10.05 10.22 9.740 9.810 467,098 -0.31(-3.06%)
Jul 17, 2024 10.27 10.62 10.09 10.12 805,150 -0.23(-2.22%)
Jul 16, 2024 10.41 10.47 10.30 10.35 879,584 +0.08(+0.78%)
Jul 15, 2024 10.15 10.41 10.15 10.27 752,878 +0.20(+1.99%)
Jul 12, 2024 9.930 10.39 9.880 10.07 498,208 +0.20(+2.03%)
Jul 11, 2024 9.380 9.982 9.380 9.870 735,022 +0.63(+6.82%)
Jul 10, 2024 9.360 9.570 9.134 9.240 530,288 -0.11(-1.18%)
Jul 09, 2024 8.920 9.360 8.830 9.350 378,846 +0.41(+4.59%)
Jul 08, 2024 8.900 9.330 8.830 8.940 820,452 +0.06(+0.68%)
Jul 05, 2024 8.380 8.890 8.330 8.880 658,043 +0.49(+5.84%)
Jul 03, 2024 8.430 8.510 8.320 8.390 1,146,318 -0.01(-0.12%)
Jul 02, 2024 8.570 8.680 8.350 8.400 543,838 -0.21(-2.44%)
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.