Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zymeworks Inc. (ZYME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.27-0.06 (-1.13%)
At close: 04:00PM EDT
5.31 +0.04 (+0.76%)
After hours: 05:18PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20225.255.365.095.275.27451,800
Sep 22, 20225.695.755.245.335.33481,700
Sep 21, 20225.745.805.595.665.66529,200
Sep 20, 20225.805.885.645.745.74357,100
Sep 19, 20225.585.895.575.885.88605,700
Sep 16, 20225.295.685.285.665.66671,300
Sep 15, 20224.965.434.965.405.40419,200
Sep 14, 20224.944.964.704.934.93423,900
Sep 13, 20224.905.244.895.005.00422,000
Sep 12, 20225.225.234.914.944.94466,500
Sep 09, 20225.005.234.955.225.22437,500
Sep 08, 20224.665.084.575.075.07611,400
Sep 07, 20224.764.774.114.654.651,632,400
Sep 06, 20226.606.604.724.764.761,289,900
Sep 02, 20226.556.726.286.696.69401,000
Sep 01, 20226.366.486.206.476.47259,800
Aug 31, 20226.506.576.306.416.41250,000
Aug 30, 20226.486.646.266.426.42307,800
Aug 29, 20226.516.686.376.466.46272,200
Aug 26, 20227.187.196.596.606.60355,300
Aug 25, 20227.177.176.857.037.03379,700
Aug 24, 20226.447.186.446.986.98495,900
Aug 23, 20226.396.596.046.526.52783,900
Aug 22, 20226.186.456.036.406.40630,700
Aug 19, 20226.336.496.246.336.33300,100
Aug 18, 20226.276.526.116.416.41344,800
Aug 17, 20226.896.896.396.396.39367,100
Aug 16, 20227.157.256.986.996.99410,600
Aug 15, 20227.417.477.167.227.22297,700
Aug 12, 20226.937.536.937.437.43556,500
Aug 11, 20226.997.506.896.976.97911,800
Aug 10, 20226.876.956.726.866.86467,400
Aug 09, 20226.856.916.506.736.73541,600
Aug 08, 20226.507.296.507.007.002,341,300
Aug 05, 20226.206.696.206.496.492,185,900
Aug 04, 20226.286.616.276.616.611,158,800
Aug 03, 20226.266.546.266.266.26633,000
Aug 02, 20225.916.275.916.146.14590,200
Aug 01, 20225.726.005.715.945.94631,500
Jul 29, 20225.775.975.735.845.84723,200
Jul 28, 20225.895.975.735.845.84475,700
Jul 27, 20225.825.885.655.875.87391,100
Jul 26, 20225.375.905.375.745.74646,900
Jul 25, 20225.845.895.355.435.431,003,600
Jul 22, 20226.296.415.805.825.82758,600
Jul 21, 20226.256.516.246.336.331,286,500
Jul 20, 20226.166.556.116.266.26870,300
Jul 19, 20225.926.305.896.176.17752,200
Jul 18, 20225.966.185.825.825.82742,900
Jul 15, 20225.946.065.795.875.87483,400
Jul 14, 20225.896.065.825.915.91777,700
Jul 13, 20225.506.065.465.935.93458,200
Jul 12, 20225.875.965.595.685.68816,000
Jul 11, 20226.326.425.845.875.87585,300
Jul 08, 20225.946.535.946.506.501,077,600
Jul 07, 20225.666.145.666.046.04902,900
Jul 06, 20225.986.185.615.715.71878,200
Jul 05, 20225.446.045.306.046.041,596,400
Jul 01, 20225.325.665.235.545.54656,500
Jun 30, 20225.395.394.955.305.305,755,300
Jun 29, 20225.615.615.305.485.48542,700
Jun 28, 20226.146.175.535.625.62579,800
Jun 27, 20226.306.326.066.126.12467,400
Jun 24, 20226.386.386.046.306.30623,200
Jun 23, 20226.136.496.056.326.32823,000
Jun 22, 20226.266.536.106.126.12541,300
Jun 21, 20226.186.646.186.406.40928,000
Jun 17, 20225.666.295.616.106.101,394,000
Jun 16, 20225.645.665.255.615.61769,800
Jun 15, 20225.845.915.495.805.80920,600
Jun 14, 20225.495.845.235.815.81800,500
Jun 13, 20225.855.855.365.465.46828,900
Jun 10, 20226.276.315.816.126.121,393,700
Jun 09, 20226.896.926.346.396.39903,300
Jun 08, 20226.797.186.756.956.951,354,400
Jun 07, 20226.696.866.556.756.75949,400
Jun 06, 20227.237.606.856.886.881,533,600
Jun 03, 20226.737.136.587.107.10980,500
Jun 02, 20226.987.106.656.756.75906,400
Jun 01, 20226.857.116.646.986.98996,500
May 31, 20226.897.036.606.726.723,481,600
May 27, 20226.586.946.266.876.872,341,600
May 26, 20225.896.845.816.376.372,014,200
May 25, 20225.816.025.645.925.921,048,700
May 24, 20226.066.095.705.815.81910,900
May 23, 20225.996.235.836.136.131,436,100
May 20, 20225.736.085.615.995.991,929,300
May 19, 20225.116.075.115.825.822,788,400
May 18, 20225.755.845.105.175.171,421,800
May 17, 20225.446.085.325.885.882,842,400
May 16, 20225.555.645.315.345.34821,500
May 13, 20225.315.595.205.555.551,147,300
May 12, 20225.045.345.025.215.21983,600
May 11, 20225.555.554.985.165.161,304,200
May 10, 20225.545.765.185.615.611,364,100
May 09, 20225.745.855.145.445.441,936,900
May 06, 20226.456.485.955.985.981,201,400
May 05, 20227.047.286.416.496.491,902,900
May 04, 20227.157.196.447.037.032,679,400
May 03, 20226.507.286.327.157.154,266,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement