ZYME - Zymeworks Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2020------
Apr 08, 202036.4036.8035.2636.4536.45456,700
Apr 07, 202037.0037.0034.7535.7335.73352,500
Apr 06, 202034.8137.4034.1036.1736.17194,500
Apr 03, 202034.2034.5232.9433.6733.67119,100
Apr 02, 202034.1235.2233.2334.3334.33259,000
Apr 01, 202033.9834.4731.1633.7833.78255,300
Mar 31, 202035.6835.8832.0035.4735.47362,900
Mar 30, 202032.2936.0030.6135.8835.88340,400
Mar 27, 202031.6832.7931.0032.2932.29292,000
Mar 26, 202031.8133.4830.8832.7632.76584,900
Mar 25, 202031.7032.6130.0031.6831.68440,700
Mar 24, 202029.2631.8429.0031.7731.77523,400
Mar 23, 202026.6828.3725.4428.2628.26488,700
Mar 20, 202026.6928.7925.8226.8826.88613,300
Mar 19, 202024.3327.5222.3026.3126.31768,500
Mar 18, 202026.1326.5320.3324.7624.76425,900
Mar 17, 202024.3028.5223.3827.5827.58594,800
Mar 16, 202026.0027.9623.9524.2824.28820,600
Mar 13, 202030.2030.4526.7828.9728.97696,500
Mar 12, 202025.2531.0025.0128.7428.74740,800
Mar 11, 202034.4135.0031.2232.2632.26657,700
Mar 10, 202037.4137.8734.0035.2035.20251,800
Mar 09, 202035.7036.7932.0036.4136.41595,300
Mar 06, 202038.3939.0236.5338.1238.12397,300
Mar 05, 202038.3339.5738.0239.0539.05312,500
Mar 04, 202039.1241.1638.8239.0439.04376,900
Mar 03, 202041.0041.3437.0338.5538.55714,600
Mar 02, 202041.2941.7439.2541.3441.34519,300
Feb 28, 202038.7141.0036.7440.9340.93584,600
Feb 27, 202039.6041.0037.8039.7039.70436,200
Feb 26, 202040.5543.0040.2640.4540.45217,700
Feb 25, 202041.9043.9339.9540.4240.42379,400
Feb 24, 202043.6343.7640.8841.4841.48322,800
Feb 21, 202045.6446.2444.6244.6344.63221,700
Feb 20, 202047.1047.5445.8446.4446.44301,700
Feb 19, 202048.5149.5046.8246.9946.99207,000
Feb 18, 202048.0049.0047.4148.2548.25303,800
Feb 14, 202048.3248.7547.1247.9747.97123,000
Feb 13, 202048.2148.6646.7648.2648.26259,700
Feb 12, 202048.8748.9347.3148.4948.49189,600
Feb 11, 202048.9849.5447.7848.4548.45182,300
Feb 10, 202045.7549.5845.7548.6348.63281,800
Feb 07, 202045.4145.8544.7245.7545.75222,300
Feb 06, 202045.5445.9244.7245.3045.30112,600
Feb 05, 202046.9346.9344.8945.4445.44175,100
Feb 04, 202046.1246.6545.1046.0146.01332,000
Feb 03, 202044.6446.9544.3145.8345.83219,300
Jan 31, 202044.2745.2042.6443.6443.64351,500
Jan 30, 202047.2047.2644.0044.2744.27451,600
Jan 29, 202044.5447.5044.1647.2647.26380,800
Jan 28, 202044.0444.8842.6543.5443.54351,800
Jan 27, 202046.4247.6243.8644.1044.10530,000
Jan 24, 202045.3749.2245.0247.4247.42485,700
Jan 23, 202047.5048.6642.2345.1045.102,458,400
Jan 22, 202047.0352.7546.9449.8049.801,357,400
Jan 21, 202049.2250.9547.1747.7247.72551,700
Jan 17, 202044.2849.2943.8849.1249.12561,000
Jan 16, 202043.9445.0443.3444.1144.11262,200
Jan 15, 202043.5844.1040.8643.9743.97408,100
Jan 14, 202046.6446.6442.5243.4143.41681,900
Jan 13, 202045.3347.4535.8146.6846.681,256,600
Jan 10, 202046.5847.9944.7644.9244.92830,000
Jan 09, 202046.2447.8545.8446.2146.21412,800
Jan 08, 202046.5047.6545.0046.1446.14203,500
Jan 07, 202044.8146.9844.0946.5046.50248,000
Jan 06, 202045.6445.8444.2445.0645.06429,500
Jan 03, 202047.0047.6045.2445.8645.86262,000
Jan 02, 202045.6547.8445.0047.5947.59301,100
Dec 31, 201944.9045.5944.5845.4645.46278,100
Dec 30, 201944.5645.5943.5544.8544.85259,900
Dec 27, 201945.0045.1944.3444.6544.65221,900
Dec 26, 201945.0045.7744.8045.0445.04262,600
Dec 24, 201945.0045.3144.4545.0045.00405,500
Dec 23, 201945.3845.6644.4745.0345.03604,700
Dec 20, 201945.0045.7744.2845.2645.26626,800
Dec 19, 201944.8945.8343.6045.4045.40615,000
Dec 18, 201943.1645.2242.1544.4144.41386,800
Dec 17, 201941.2842.9541.0042.1642.16393,100
Dec 16, 201942.4042.8040.8941.2141.21218,400
Dec 13, 201943.0843.5041.6942.0042.00318,200
Dec 12, 201942.4344.3842.0042.8642.86386,200
Dec 11, 201942.2643.5041.8542.2342.23271,400
Dec 10, 201939.2042.6339.0042.2042.20953,500
Dec 09, 201941.5341.8338.9639.6639.66260,600
Dec 06, 201942.1442.6140.6641.8341.83341,600
Dec 05, 201944.3244.4141.5741.9241.92252,700
Dec 04, 201943.1444.2742.2844.0944.09231,100
Dec 03, 201941.5443.2641.4843.0443.04287,200
Dec 02, 201943.6543.9541.4942.0142.01245,200
Nov 29, 201943.0043.7942.8443.5943.5992,700
Nov 27, 201941.3543.7841.3542.9542.95368,200
Nov 26, 201942.9542.9541.0841.5541.55361,000
Nov 25, 201943.0045.5842.6043.0143.011,158,300
Nov 22, 201939.0842.2538.8342.0042.00720,000
Nov 21, 201938.8138.8737.8038.2938.29191,500
Nov 20, 201939.1639.2637.7138.7638.76526,500
Nov 19, 201937.3838.3036.8238.2938.29566,200
Nov 18, 201936.0237.7536.0037.2037.20212,400
Nov 15, 201936.0736.4735.2536.1436.14173,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...