UK markets closed

Zymeworks Inc. (ZYME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.75+0.12 (+1.13%)
At close: 04:00PM EDT
10.75 0.00 (0.00%)
After hours: 05:35PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.8211.0110.6310.7510.75697,600
25 Jul 202410.4310.7710.2710.6310.63626,000
24 Jul 202410.2910.6510.1410.4010.40570,300
23 Jul 202410.2610.5510.1110.3810.38672,700
22 Jul 20249.8310.319.6710.2610.26763,000
19 Jul 20249.879.959.659.789.78597,500
18 Jul 202410.0510.229.749.819.81467,100
17 Jul 202410.2710.6210.0910.1210.12805,700
16 Jul 202410.4110.4710.3010.3510.35879,600
15 Jul 202410.1510.4110.1510.2710.27752,900
12 Jul 20249.9310.399.8810.0710.07498,200
11 Jul 20249.389.989.389.879.87735,000
10 Jul 20249.369.579.139.249.24530,300
09 Jul 20248.929.368.839.359.35378,800
08 Jul 20248.909.338.838.948.94820,500
05 Jul 20248.388.898.338.888.88657,900
03 Jul 20248.438.518.328.398.391,146,300
02 Jul 20248.578.688.358.408.40543,800
01 Jul 20248.538.658.418.618.61230,600
28 Jun 20248.428.548.388.518.51986,300
27 Jun 20248.408.478.278.418.41376,000
26 Jun 20248.408.448.218.408.40405,000
25 Jun 20248.408.428.278.368.36306,400
24 Jun 20248.448.478.268.408.40310,500
21 Jun 20248.508.568.288.418.41590,800
20 Jun 20248.458.588.298.418.41256,600
18 Jun 20248.508.758.418.528.52413,300
17 Jun 20249.179.238.538.548.54404,600
14 Jun 20249.089.168.919.049.04591,000
13 Jun 20249.339.479.069.119.11585,500
12 Jun 20249.779.909.329.369.36654,200
11 Jun 20248.949.708.869.619.611,017,200
10 Jun 20248.999.138.818.978.971,182,700
07 Jun 20249.009.168.869.079.07592,600
06 Jun 20248.999.158.809.109.10327,000
05 Jun 20248.418.978.378.928.92803,500
04 Jun 20248.438.668.398.418.41310,000
03 Jun 20248.639.318.428.438.432,261,300
31 May 20248.338.548.318.488.48859,100
30 May 20248.458.558.398.438.43456,500
29 May 20248.548.558.428.488.48555,500
28 May 20248.808.898.648.718.71319,100
24 May 20248.728.908.628.728.72310,100
23 May 20249.009.058.678.718.71507,400
22 May 20248.989.338.919.029.02469,000
21 May 20248.949.058.848.918.91408,700
20 May 20249.099.118.908.988.98294,400
17 May 20249.429.449.049.129.12307,500
16 May 20249.179.399.089.389.38312,600
15 May 20249.179.569.019.159.15851,800
14 May 20249.379.628.929.009.00871,800
13 May 20248.729.308.719.249.24921,100
10 May 20249.289.288.648.818.81985,900
09 May 20249.019.348.959.239.23613,400
08 May 20249.089.338.889.069.06879,300
07 May 20249.029.438.839.129.121,045,400
06 May 20249.179.358.919.069.06852,800
03 May 20248.849.248.539.209.20655,700
02 May 20248.859.238.659.009.00853,400
01 May 20248.569.008.558.768.76888,100
30 Apr 20248.318.648.268.588.58699,800
29 Apr 20248.278.588.258.338.33438,500
26 Apr 20248.128.307.978.268.26561,700
25 Apr 20248.468.498.098.118.11881,400
24 Apr 20248.718.718.478.558.55588,700
23 Apr 20248.768.938.548.568.56486,700
22 Apr 20248.888.988.648.718.71720,000
19 Apr 20248.658.988.658.858.85549,100
18 Apr 20248.798.938.608.678.67731,700
17 Apr 20248.969.208.828.858.85547,200
16 Apr 20248.989.108.918.938.93578,700
15 Apr 20249.209.348.979.099.09776,600
12 Apr 20249.339.399.089.259.25626,100
11 Apr 20249.189.429.169.369.36258,600
10 Apr 20249.089.198.999.099.09546,100
09 Apr 20249.609.659.119.369.36650,700
08 Apr 20249.689.889.529.629.62304,200
05 Apr 20249.669.949.509.659.65474,600
04 Apr 20249.679.989.409.669.66478,100
03 Apr 20249.209.689.209.639.63458,200
02 Apr 20249.699.729.119.239.23624,600
01 Apr 202410.4710.569.569.889.88744,300
28 Mar 202410.3510.5710.3410.5210.52468,400
27 Mar 202410.5110.5910.3010.3010.30398,700
26 Mar 202410.4810.6110.4210.4710.47345,300
25 Mar 202410.5110.5510.2910.4010.40292,600
22 Mar 202410.6710.6710.4610.5210.52243,800
21 Mar 202410.8310.9810.5910.6510.65293,000
20 Mar 202410.5610.8910.3410.7510.75736,800
19 Mar 202410.6110.7710.5110.5310.531,663,600
18 Mar 202410.8010.9010.4510.7110.71677,100
15 Mar 202410.7310.9310.6210.8110.811,007,600
14 Mar 202410.7311.0310.6410.7710.77730,700
13 Mar 202410.8111.0010.6910.7510.75688,100
12 Mar 202411.1511.3810.8110.8110.81760,700
11 Mar 202411.4711.5911.0311.0511.05407,400
08 Mar 202411.2211.8511.0511.4411.44915,600
07 Mar 202411.3812.4811.2511.4411.441,710,800
06 Mar 202412.1012.4812.0812.2312.23487,300
05 Mar 202412.3612.5511.8511.9811.98496,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...