NasdaqGS - Delayed Quote USD

Zymeworks Inc. (ZYME)

8.26 +0.15 (+1.85%)
At close: April 26 at 4:00 PM EDT
7.66 -0.60 (-7.26%)
After hours: April 26 at 6:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.12 8.30 7.97 8.26 8.26 258,100
Apr 25, 2024 8.46 8.49 8.09 8.11 8.11 881,400
Apr 24, 2024 8.71 8.71 8.47 8.55 8.55 588,700
Apr 23, 2024 8.76 8.93 8.54 8.56 8.56 486,700
Apr 22, 2024 8.88 8.98 8.64 8.71 8.71 720,000
Apr 19, 2024 8.65 8.98 8.65 8.85 8.85 549,100
Apr 18, 2024 8.79 8.93 8.60 8.67 8.67 731,700
Apr 17, 2024 8.96 9.20 8.82 8.85 8.85 547,200
Apr 16, 2024 8.98 9.10 8.91 8.93 8.93 578,700
Apr 15, 2024 9.20 9.34 8.97 9.09 9.09 776,600
Apr 12, 2024 9.33 9.39 9.08 9.25 9.25 626,100
Apr 11, 2024 9.18 9.42 9.16 9.36 9.36 258,600
Apr 10, 2024 9.08 9.19 8.99 9.09 9.09 546,100
Apr 9, 2024 9.60 9.65 9.11 9.36 9.36 650,700
Apr 8, 2024 9.68 9.88 9.52 9.62 9.62 304,200
Apr 5, 2024 9.66 9.94 9.50 9.65 9.65 474,600
Apr 4, 2024 9.67 9.98 9.40 9.66 9.66 478,100
Apr 3, 2024 9.20 9.68 9.20 9.63 9.63 458,200
Apr 2, 2024 9.69 9.72 9.11 9.23 9.23 624,600
Apr 1, 2024 10.47 10.56 9.56 9.88 9.88 744,300
Mar 28, 2024 10.35 10.57 10.34 10.52 10.52 468,400
Mar 27, 2024 10.51 10.59 10.30 10.30 10.30 398,700
Mar 26, 2024 10.48 10.61 10.42 10.47 10.47 345,300
Mar 25, 2024 10.51 10.55 10.29 10.40 10.40 292,600
Mar 22, 2024 10.67 10.67 10.46 10.52 10.52 243,800
Mar 21, 2024 10.83 10.98 10.59 10.65 10.65 293,000
Mar 20, 2024 10.56 10.89 10.34 10.75 10.75 736,800
Mar 19, 2024 10.61 10.77 10.51 10.53 10.53 1,663,600
Mar 18, 2024 10.80 10.90 10.45 10.71 10.71 677,100
Mar 15, 2024 10.73 10.93 10.62 10.81 10.81 1,007,600
Mar 14, 2024 10.73 11.03 10.64 10.77 10.77 730,700
Mar 13, 2024 10.81 11.00 10.69 10.75 10.75 688,100
Mar 12, 2024 11.15 11.38 10.81 10.81 10.81 760,700
Mar 11, 2024 11.47 11.59 11.03 11.05 11.05 407,400
Mar 8, 2024 11.22 11.85 11.05 11.44 11.44 915,600
Mar 7, 2024 11.38 12.48 11.25 11.44 11.44 1,710,800
Mar 6, 2024 12.10 12.48 12.08 12.23 12.23 487,300
Mar 5, 2024 12.36 12.55 11.85 11.98 11.98 496,700
Mar 4, 2024 12.51 12.67 12.34 12.51 12.51 599,800
Mar 1, 2024 12.05 12.55 11.92 12.51 12.51 434,400
Feb 29, 2024 12.28 12.46 11.96 12.01 12.01 666,700
Feb 28, 2024 12.80 12.90 12.05 12.06 12.06 374,000
Feb 27, 2024 12.52 13.14 12.43 12.90 12.90 551,200
Feb 26, 2024 11.93 12.42 11.89 12.37 12.37 232,600
Feb 23, 2024 11.88 12.07 11.73 11.94 11.94 390,300
Feb 22, 2024 11.93 12.23 11.68 11.93 11.93 293,400
Feb 21, 2024 12.01 12.24 11.62 11.74 11.74 294,700
Feb 20, 2024 12.09 12.53 11.86 12.04 12.04 575,000
Feb 16, 2024 11.79 12.14 11.58 12.02 12.02 313,900
Feb 15, 2024 11.59 11.73 11.48 11.71 11.71 403,200
Feb 14, 2024 11.40 11.54 11.28 11.41 11.41 583,900
Feb 13, 2024 11.45 11.60 11.16 11.28 11.28 709,400
Feb 12, 2024 11.19 11.87 11.01 11.82 11.82 778,500
Feb 9, 2024 11.54 11.72 11.06 11.15 11.15 391,300
Feb 8, 2024 11.36 11.64 11.25 11.47 11.47 583,500
Feb 7, 2024 11.40 11.50 11.21 11.33 11.33 780,000
Feb 6, 2024 10.87 11.45 10.83 11.44 11.44 531,500
Feb 5, 2024 11.00 11.05 10.76 10.95 10.95 306,900
Feb 2, 2024 10.94 11.11 10.74 11.00 11.00 636,000
Feb 1, 2024 10.88 11.08 10.68 10.98 10.98 808,600
Jan 31, 2024 10.78 11.16 10.61 10.84 10.84 406,000
Jan 30, 2024 10.69 10.89 10.51 10.79 10.79 593,900
Jan 29, 2024 10.40 10.72 10.06 10.69 10.69 340,700
Jan 26, 2024 10.36 10.60 10.26 10.40 10.40 544,000
Jan 25, 2024 10.32 10.43 10.10 10.32 10.32 754,600
Jan 24, 2024 10.35 10.43 10.11 10.20 10.20 518,000
Jan 23, 2024 10.15 10.33 10.02 10.28 10.28 520,200
Jan 22, 2024 9.92 10.10 9.81 10.05 10.05 564,600
Jan 19, 2024 9.91 9.92 9.68 9.88 9.88 393,600
Jan 18, 2024 10.46 10.50 9.64 9.86 9.86 505,600
Jan 17, 2024 10.43 10.50 10.28 10.49 10.49 290,100
Jan 16, 2024 10.76 10.78 10.43 10.54 10.54 274,500
Jan 12, 2024 11.11 11.18 10.63 10.88 10.88 223,900
Jan 11, 2024 10.91 11.08 10.54 10.97 10.97 437,100
Jan 10, 2024 11.54 11.68 10.80 10.98 10.98 522,800
Jan 9, 2024 11.46 11.57 11.13 11.50 11.50 741,400
Jan 8, 2024 10.56 11.63 10.44 11.54 11.54 998,500
Jan 5, 2024 10.70 10.89 10.36 10.56 10.56 931,800
Jan 4, 2024 10.78 10.96 10.52 10.83 10.83 483,200
Jan 3, 2024 10.43 10.77 10.31 10.67 10.67 764,700
Jan 2, 2024 10.26 10.67 10.25 10.38 10.38 568,600
Dec 29, 2023 10.71 10.72 10.35 10.39 10.39 301,000
Dec 28, 2023 10.70 10.94 10.58 10.70 10.70 477,800
Dec 27, 2023 10.82 10.99 10.69 10.75 10.75 561,000
Dec 26, 2023 10.00 10.83 9.99 10.68 10.68 1,086,600
Dec 22, 2023 9.38 9.89 9.34 9.83 9.83 410,700
Dec 21, 2023 9.36 9.53 9.29 9.32 9.32 268,300
Dec 20, 2023 9.38 9.65 9.25 9.27 9.27 355,600
Dec 19, 2023 9.11 9.36 9.10 9.33 9.33 358,800
Dec 18, 2023 9.06 9.26 8.96 9.06 9.06 571,300
Dec 15, 2023 9.08 9.33 9.00 9.10 9.10 1,142,200
Dec 14, 2023 9.40 9.41 8.87 9.02 9.02 442,000
Dec 13, 2023 9.19 9.30 8.94 9.25 9.25 651,700
Dec 12, 2023 9.20 9.40 9.10 9.19 9.19 336,100
Dec 11, 2023 9.23 9.40 9.05 9.22 9.22 276,400
Dec 8, 2023 9.46 9.53 9.20 9.29 9.29 336,200
Dec 7, 2023 9.18 9.56 9.15 9.55 9.55 434,800
Dec 6, 2023 9.09 9.31 8.86 9.10 9.10 321,600
Dec 5, 2023 9.17 9.30 9.00 9.01 9.01 354,900
Dec 4, 2023 9.13 9.32 8.94 9.23 9.23 276,500
Dec 1, 2023 8.81 9.18 8.72 9.15 9.15 287,700
Nov 30, 2023 8.95 9.34 8.86 8.87 8.87 499,500
Nov 29, 2023 8.78 9.01 8.76 8.82 8.82 289,000
Nov 28, 2023 8.42 8.81 8.42 8.73 8.73 355,600
Nov 27, 2023 8.10 8.58 7.98 8.51 8.51 287,300
Nov 24, 2023 8.30 8.52 8.13 8.14 8.14 128,000
Nov 22, 2023 8.27 8.35 8.18 8.34 8.34 180,300
Nov 21, 2023 8.29 8.37 8.18 8.22 8.22 227,300
Nov 20, 2023 8.19 8.47 8.19 8.36 8.36 337,900
Nov 17, 2023 7.80 8.20 7.80 8.19 8.19 392,700
Nov 16, 2023 7.68 7.84 7.54 7.78 7.78 303,900
Nov 15, 2023 7.62 7.85 7.61 7.71 7.71 436,000
Nov 14, 2023 7.42 7.66 7.42 7.63 7.63 331,900
Nov 13, 2023 7.30 7.36 7.13 7.27 7.27 259,400
Nov 10, 2023 6.99 7.40 6.93 7.29 7.29 390,300
Nov 9, 2023 7.20 7.20 6.83 6.95 6.95 540,400
Nov 8, 2023 7.56 7.89 7.05 7.10 7.10 961,900
Nov 7, 2023 7.30 7.39 7.15 7.37 7.37 540,300
Nov 6, 2023 7.41 7.45 7.25 7.28 7.28 335,500
Nov 3, 2023 7.15 7.55 7.14 7.43 7.43 463,200
Nov 2, 2023 7.10 7.13 6.97 7.05 7.05 392,100
Nov 1, 2023 7.04 7.09 6.89 7.02 7.02 398,300
Oct 31, 2023 6.92 7.18 6.79 7.02 7.02 777,900
Oct 30, 2023 6.69 7.07 6.69 6.99 6.99 341,000
Oct 27, 2023 6.75 6.75 6.51 6.65 6.65 493,400
Oct 26, 2023 7.00 7.03 6.59 6.68 6.68 321,100
Oct 25, 2023 6.91 7.01 6.76 6.97 6.97 373,100
Oct 24, 2023 7.02 7.09 6.96 7.01 7.01 321,200
Oct 23, 2023 7.12 7.21 6.97 7.00 7.00 373,100
Oct 20, 2023 7.24 7.24 7.11 7.19 7.19 273,700
Oct 19, 2023 7.14 7.32 7.07 7.21 7.21 342,200
Oct 18, 2023 7.23 7.32 7.08 7.16 7.16 266,800
Oct 17, 2023 7.02 7.27 7.02 7.25 7.25 347,400
Oct 16, 2023 6.52 7.07 6.45 7.05 7.05 472,200
Oct 13, 2023 6.41 6.52 6.26 6.50 6.50 394,000
Oct 12, 2023 6.50 6.50 6.22 6.42 6.42 454,200
Oct 11, 2023 6.44 6.50 6.34 6.49 6.49 311,900
Oct 10, 2023 6.30 6.46 6.22 6.45 6.45 255,100
Oct 9, 2023 6.38 6.38 6.12 6.28 6.28 231,700
Oct 6, 2023 6.25 6.51 6.20 6.40 6.40 336,200
Oct 5, 2023 6.21 6.28 6.07 6.26 6.26 342,500
Oct 4, 2023 6.18 6.24 6.01 6.22 6.22 458,500
Oct 3, 2023 6.20 6.24 6.09 6.18 6.18 422,700
Oct 2, 2023 6.32 6.39 6.15 6.19 6.19 587,900
Sep 29, 2023 6.29 6.43 6.28 6.34 6.34 356,100
Sep 28, 2023 6.22 6.31 6.11 6.25 6.25 423,600
Sep 27, 2023 6.40 6.45 6.16 6.22 6.22 404,400
Sep 26, 2023 6.33 6.60 6.32 6.37 6.37 416,500
Sep 25, 2023 6.36 6.49 6.26 6.38 6.38 238,200
Sep 22, 2023 6.47 6.52 6.30 6.40 6.40 324,800
Sep 21, 2023 6.58 6.61 6.39 6.46 6.46 330,400
Sep 20, 2023 6.92 7.00 6.61 6.64 6.64 253,700
Sep 19, 2023 6.80 6.97 6.70 6.90 6.90 291,200
Sep 18, 2023 6.79 6.84 6.71 6.79 6.79 253,500
Sep 15, 2023 6.79 6.86 6.74 6.80 6.80 377,300
Sep 14, 2023 6.99 6.99 6.75 6.78 6.78 316,100
Sep 13, 2023 7.02 7.02 6.83 6.85 6.85 245,000
Sep 12, 2023 7.01 7.07 6.84 6.87 6.87 296,300
Sep 11, 2023 7.14 7.18 6.94 7.00 7.00 276,800
Sep 8, 2023 6.96 7.20 6.87 7.12 7.12 368,900
Sep 7, 2023 7.17 7.17 6.92 6.96 6.96 592,200
Sep 6, 2023 7.31 7.37 7.17 7.20 7.20 407,500
Sep 5, 2023 7.47 7.53 7.32 7.33 7.33 439,400
Sep 1, 2023 7.25 7.53 7.25 7.49 7.49 254,700
Aug 31, 2023 7.37 7.45 7.23 7.24 7.24 271,300
Aug 30, 2023 7.52 7.52 7.29 7.35 7.35 278,100
Aug 29, 2023 7.51 7.69 7.45 7.53 7.53 379,600
Aug 28, 2023 7.71 7.90 7.44 7.49 7.49 327,300
Aug 25, 2023 7.68 7.81 7.47 7.70 7.70 257,500
Aug 24, 2023 7.94 7.94 7.62 7.66 7.66 213,200
Aug 23, 2023 7.88 8.13 7.88 7.97 7.97 1,413,600
Aug 22, 2023 7.68 7.93 7.66 7.86 7.86 394,000
Aug 21, 2023 7.41 7.67 7.38 7.65 7.65 335,800
Aug 18, 2023 7.24 7.45 7.20 7.42 7.42 303,300
Aug 17, 2023 7.27 7.37 7.17 7.35 7.35 360,600
Aug 16, 2023 7.37 7.42 7.21 7.27 7.27 226,700
Aug 15, 2023 7.47 7.57 7.38 7.42 7.42 267,900
Aug 14, 2023 7.13 7.50 7.01 7.49 7.49 421,700
Aug 11, 2023 7.00 7.73 6.61 7.17 7.17 861,700
Aug 10, 2023 7.67 7.94 7.62 7.76 7.76 676,200
Aug 9, 2023 7.29 7.72 7.29 7.70 7.70 524,300
Aug 8, 2023 7.23 7.46 7.17 7.29 7.29 394,500
Aug 7, 2023 7.38 7.42 7.08 7.26 7.26 430,800
Aug 4, 2023 7.31 7.63 7.27 7.39 7.39 373,400
Aug 3, 2023 7.40 7.55 7.24 7.32 7.32 2,287,100
Aug 2, 2023 7.35 7.53 7.17 7.32 7.32 420,400
Aug 1, 2023 7.47 7.53 7.34 7.45 7.45 1,362,500
Jul 31, 2023 7.29 7.60 7.29 7.46 7.46 523,800
Jul 28, 2023 7.30 7.40 7.25 7.27 7.27 315,200
Jul 27, 2023 7.59 7.66 7.24 7.28 7.28 447,700
Jul 26, 2023 7.42 7.55 7.32 7.51 7.51 468,000
Jul 25, 2023 7.39 7.68 7.37 7.45 7.45 476,600
Jul 24, 2023 7.79 7.80 7.25 7.39 7.39 605,600
Jul 21, 2023 7.83 7.94 7.72 7.87 7.87 633,600
Jul 20, 2023 7.89 7.90 7.65 7.77 7.77 335,500
Jul 19, 2023 7.89 8.06 7.82 7.87 7.87 500,100
Jul 18, 2023 7.95 8.05 7.85 7.86 7.86 363,100
Jul 17, 2023 7.90 8.23 7.85 7.97 7.97 452,900
Jul 14, 2023 8.30 8.34 7.89 7.90 7.90 356,800
Jul 13, 2023 8.36 8.60 8.29 8.31 8.31 472,400
Jul 12, 2023 8.11 8.42 8.09 8.36 8.36 1,096,500
Jul 11, 2023 8.19 8.19 7.89 8.01 8.01 631,600
Jul 10, 2023 8.25 8.38 8.07 8.19 8.19 383,300
Jul 7, 2023 8.14 8.33 8.12 8.26 8.26 556,600
Jul 6, 2023 8.47 8.58 8.17 8.18 8.18 448,200
Jul 5, 2023 8.64 8.68 8.51 8.57 8.57 336,200
Jul 3, 2023 8.64 8.80 8.32 8.58 8.58 208,400
Jun 30, 2023 8.56 8.87 8.50 8.64 8.64 468,400
Jun 29, 2023 8.56 8.74 8.28 8.54 8.54 473,300
Jun 28, 2023 8.18 8.63 8.00 8.59 8.59 803,900
Jun 27, 2023 7.87 8.33 7.83 8.18 8.18 585,300
Jun 26, 2023 8.10 8.18 7.75 7.90 7.90 634,800
Jun 23, 2023 8.23 8.37 8.02 8.11 8.11 7,460,000
Jun 22, 2023 8.65 8.93 8.28 8.34 8.34 636,900
Jun 21, 2023 8.30 8.34 8.00 8.18 8.18 486,400
Jun 20, 2023 8.12 8.45 7.96 8.38 8.38 533,800
Jun 16, 2023 8.22 8.42 8.06 8.12 8.12 388,700
Jun 15, 2023 8.30 8.41 8.12 8.17 8.17 356,200
Jun 14, 2023 8.62 8.65 8.33 8.33 8.33 271,800
Jun 13, 2023 8.42 8.65 8.37 8.60 8.60 323,900
Jun 12, 2023 8.52 8.66 8.23 8.36 8.36 285,000
Jun 9, 2023 8.74 8.77 8.44 8.52 8.52 238,200
Jun 8, 2023 8.91 8.95 8.58 8.73 8.73 299,600
Jun 7, 2023 8.83 9.01 8.70 8.89 8.89 272,200
Jun 6, 2023 8.97 9.15 8.70 8.81 8.81 378,900
Jun 5, 2023 8.76 9.15 8.59 8.94 8.94 411,300
Jun 2, 2023 8.50 8.68 8.38 8.67 8.67 210,800
Jun 1, 2023 8.24 8.63 8.10 8.49 8.49 378,600
May 31, 2023 8.18 8.30 8.05 8.23 8.23 850,700
May 30, 2023 8.26 8.55 7.97 8.18 8.18 492,300
May 26, 2023 8.42 8.48 8.20 8.25 8.25 352,500
May 25, 2023 8.85 8.93 8.32 8.42 8.42 441,300
May 24, 2023 9.15 9.15 8.80 8.80 8.80 377,900
May 23, 2023 9.22 9.47 9.10 9.21 9.21 322,800
May 22, 2023 9.80 9.82 9.10 9.19 9.19 431,200
May 19, 2023 9.60 10.06 9.60 9.77 9.77 516,100
May 18, 2023 9.24 9.62 9.22 9.59 9.59 593,600
May 17, 2023 9.05 9.23 8.56 9.19 9.19 603,300
May 16, 2023 9.62 9.66 8.83 9.03 9.03 655,700
May 15, 2023 9.88 10.04 9.79 9.82 9.82 485,800
May 12, 2023 9.98 10.05 9.74 9.86 9.86 403,600
May 11, 2023 9.65 10.09 9.55 9.98 9.98 449,000
May 10, 2023 10.00 10.00 9.52 9.69 9.69 610,600
May 9, 2023 9.79 10.30 9.24 9.88 9.88 1,255,100
May 8, 2023 8.70 8.87 8.48 8.76 8.76 424,900
May 5, 2023 8.53 8.78 8.44 8.64 8.64 307,700
May 4, 2023 8.40 8.53 8.18 8.49 8.49 301,600
May 3, 2023 8.21 8.61 8.16 8.45 8.45 372,800
May 2, 2023 8.37 8.51 8.09 8.20 8.20 505,900
May 1, 2023 8.45 8.51 8.20 8.43 8.43 286,800
Apr 28, 2023 8.44 8.57 8.19 8.40 8.40 441,600
Apr 27, 2023 8.77 8.77 8.36 8.48 8.48 425,200

Related Tickers

STRO Sutro Biopharma, Inc.
3.4200
0.00%
 
BCAB BioAtla, Inc.
2.5400
+12.89%
 
ARCT Arcturus Therapeutics Holdings Inc.
26.55
+1.45%
 
BGNE BeiGene, Ltd.
153.58
+3.38%
 
VYGR Voyager Therapeutics, Inc.
7.62
+2.70%
 
QURE uniQure N.V.
4.5300
-0.22%
 
MRSN Mersana Therapeutics, Inc.
2.9400
+3.16%
 
IMCR Immunocore Holdings plc
58.46
+0.79%
 
AGIO Agios Pharmaceuticals, Inc.
31.49
-0.57%
 
ANAB AnaptysBio, Inc.
21.00
+11.29%