Skip to main content

Zymeworks Inc (NQ: ZYME )

10.01 -0.14 (-1.38%)
Streaming Delayed Price Updated: 11:39 AM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 8.530 8.650 8.410 8.610 230,556 +0.10(+1.18%)
Jun 28, 2024 8.420 8.540 8.380 8.510 986,346 +0.10(+1.19%)
Jun 27, 2024 8.400 8.470 8.270 8.410 375,999 +0.01(+0.12%)
Jun 26, 2024 8.400 8.440 8.210 8.400 405,058 +0.04(+0.48%)
Jun 25, 2024 8.400 8.423 8.270 8.360 306,365 -0.04(-0.48%)
Jun 24, 2024 8.440 8.470 8.260 8.400 310,502 -0.01(-0.12%)
Jun 21, 2024 8.500 8.560 8.280 8.410 590,778 +0.00(+0.00%)
Jun 20, 2024 8.450 8.580 8.290 8.410 256,574 -0.11(-1.29%)
Jun 18, 2024 8.500 8.750 8.410 8.520 413,313 -0.02(-0.23%)
Jun 17, 2024 9.170 9.235 8.530 8.540 404,547 -0.50(-5.53%)
Jun 14, 2024 9.080 9.160 8.910 9.040 591,023 -0.07(-0.77%)
Jun 13, 2024 9.330 9.470 9.060 9.110 585,461 -0.25(-2.67%)
Jun 12, 2024 9.770 9.900 9.325 9.360 654,195 -0.25(-2.60%)
Jun 11, 2024 8.940 9.700 8.860 9.610 1,017,150 +0.64(+7.13%)
Jun 10, 2024 8.990 9.130 8.811 8.970 1,182,716 -0.10(-1.10%)
Jun 07, 2024 9.000 9.160 8.860 9.070 592,570 -0.03(-0.33%)
Jun 06, 2024 8.990 9.150 8.800 9.100 326,958 +0.18(+2.02%)
Jun 05, 2024 8.410 8.970 8.370 8.920 803,537 +0.51(+6.00%)
Jun 04, 2024 8.430 8.660 8.390 8.415 309,985 -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.