Canada markets closed

Zymeworks Inc. (ZYME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.20+0.20 (+2.22%)
At close: 04:00PM EDT
9.20 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.539.248.539.209.20528,709
May 02, 20248.859.238.659.009.00853,400
May 01, 20248.569.008.558.768.76888,100
Apr 30, 20248.318.648.268.588.58699,800
Apr 29, 20248.278.588.258.338.33438,500
Apr 26, 20248.128.307.978.268.26561,700
Apr 25, 20248.468.498.098.118.11881,400
Apr 24, 20248.718.718.478.558.55588,700
Apr 23, 20248.768.938.548.568.56486,700
Apr 22, 20248.888.988.648.718.71720,000
Apr 19, 20248.658.988.658.858.85549,100
Apr 18, 20248.798.938.608.678.67731,700
Apr 17, 20248.969.208.828.858.85547,200
Apr 16, 20248.989.108.918.938.93578,700
Apr 15, 20249.209.348.979.099.09776,600
Apr 12, 20249.339.399.089.259.25626,100
Apr 11, 20249.189.429.169.369.36258,600
Apr 10, 20249.089.198.999.099.09546,100
Apr 09, 20249.609.659.119.369.36650,700
Apr 08, 20249.689.889.529.629.62304,200
Apr 05, 20249.669.949.509.659.65474,600
Apr 04, 20249.679.989.409.669.66478,100
Apr 03, 20249.209.689.209.639.63458,200
Apr 02, 20249.699.729.119.239.23624,600
Apr 01, 202410.4710.569.569.889.88744,300
Mar 28, 202410.3510.5710.3410.5210.52468,400
Mar 27, 202410.5110.5910.3010.3010.30398,700
Mar 26, 202410.4810.6110.4210.4710.47345,300
Mar 25, 202410.5110.5510.2910.4010.40292,600
Mar 22, 202410.6710.6710.4610.5210.52243,800
Mar 21, 202410.8310.9810.5910.6510.65293,000
Mar 20, 202410.5610.8910.3410.7510.75736,800
Mar 19, 202410.6110.7710.5110.5310.531,663,600
Mar 18, 202410.8010.9010.4510.7110.71677,100
Mar 15, 202410.7310.9310.6210.8110.811,007,600
Mar 14, 202410.7311.0310.6410.7710.77730,700
Mar 13, 202410.8111.0010.6910.7510.75688,100
Mar 12, 202411.1511.3810.8110.8110.81760,700
Mar 11, 202411.4711.5911.0311.0511.05407,400
Mar 08, 202411.2211.8511.0511.4411.44915,600
Mar 07, 202411.3812.4811.2511.4411.441,710,800
Mar 06, 202412.1012.4812.0812.2312.23487,300
Mar 05, 202412.3612.5511.8511.9811.98496,700
Mar 04, 202412.5112.6712.3412.5112.51599,800
Mar 01, 202412.0512.5511.9212.5112.51434,400
Feb 29, 202412.2812.4611.9612.0112.01666,700
Feb 28, 202412.8012.9012.0512.0612.06374,000
Feb 27, 202412.5213.1412.4312.9012.90551,200
Feb 26, 202411.9312.4211.8912.3712.37232,600
Feb 23, 202411.8812.0711.7311.9411.94390,300
Feb 22, 202411.9312.2311.6811.9311.93293,400
Feb 21, 202412.0112.2411.6211.7411.74294,700
Feb 20, 202412.0912.5311.8612.0412.04575,000
Feb 16, 202411.7912.1411.5812.0212.02313,900
Feb 15, 202411.5911.7311.4811.7111.71403,200
Feb 14, 202411.4011.5411.2811.4111.41583,900
Feb 13, 202411.4511.6011.1611.2811.28709,400
Feb 12, 202411.1911.8711.0111.8211.82778,500
Feb 09, 202411.5411.7211.0611.1511.15391,300
Feb 08, 202411.3611.6411.2511.4711.47583,500
Feb 07, 202411.4011.5011.2111.3311.33780,000
Feb 06, 202410.8711.4510.8311.4411.44531,500
Feb 05, 202411.0011.0510.7610.9510.95306,900
Feb 02, 202410.9411.1110.7411.0011.00636,000
Feb 01, 202410.8811.0810.6810.9810.98808,600
Jan 31, 202410.7811.1610.6110.8410.84406,000
Jan 30, 202410.6910.8910.5110.7910.79593,900
Jan 29, 202410.4010.7210.0610.6910.69340,700
Jan 26, 202410.3610.6010.2610.4010.40544,000
Jan 25, 202410.3210.4310.1010.3210.32754,600
Jan 24, 202410.3510.4310.1110.2010.20518,000
Jan 23, 202410.1510.3310.0210.2810.28520,200
Jan 22, 20249.9210.109.8110.0510.05564,600
Jan 19, 20249.919.929.689.889.88393,600
Jan 18, 202410.4610.509.649.869.86505,600
Jan 17, 202410.4310.5010.2810.4910.49290,100
Jan 16, 202410.7610.7810.4310.5410.54274,500
Jan 12, 202411.1111.1810.6310.8810.88223,900
Jan 11, 202410.9111.0810.5410.9710.97437,100
Jan 10, 202411.5411.6810.8010.9810.98522,800
Jan 09, 202411.4611.5711.1311.5011.50741,400
Jan 08, 202410.5611.6310.4411.5411.54998,500
Jan 05, 202410.7010.8910.3610.5610.56931,800
Jan 04, 202410.7810.9610.5210.8310.83483,200
Jan 03, 202410.4310.7710.3110.6710.67764,700
Jan 02, 202410.2610.6710.2510.3810.38568,600
Dec 29, 202310.7110.7210.3510.3910.39301,000
Dec 28, 202310.7010.9410.5810.7010.70477,800
Dec 27, 202310.8210.9910.6910.7510.75561,000
Dec 26, 202310.0010.839.9910.6810.681,086,600
Dec 22, 20239.389.899.349.839.83410,700
Dec 21, 20239.369.539.299.329.32268,300
Dec 20, 20239.389.659.259.279.27355,600
Dec 19, 20239.119.369.109.339.33358,800
Dec 18, 20239.069.268.969.069.06571,300
Dec 15, 20239.089.339.009.109.101,142,200
Dec 14, 20239.409.418.879.029.02442,000
Dec 13, 20239.199.308.949.259.25651,700
Dec 12, 20239.209.409.109.199.19336,100
Dec 11, 20239.239.409.059.229.22276,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...