Zymeworks Inc. (ZYME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 6.58 | 6.59 | 6.42 | 6.44 | 6.44 | 59,276 |
| 20 Sept 2023 | 6.92 | 7.00 | 6.61 | 6.64 | 6.64 | 253,700 |
| 19 Sept 2023 | 6.80 | 6.97 | 6.70 | 6.90 | 6.90 | 291,200 |
| 18 Sept 2023 | 6.79 | 6.84 | 6.71 | 6.79 | 6.79 | 253,500 |
| 15 Sept 2023 | 6.79 | 6.86 | 6.74 | 6.80 | 6.80 | 377,300 |
| 14 Sept 2023 | 6.99 | 6.99 | 6.75 | 6.78 | 6.78 | 316,100 |
| 13 Sept 2023 | 7.02 | 7.02 | 6.83 | 6.85 | 6.85 | 245,000 |
| 12 Sept 2023 | 7.01 | 7.07 | 6.84 | 6.87 | 6.87 | 296,300 |
| 11 Sept 2023 | 7.14 | 7.18 | 6.94 | 7.00 | 7.00 | 276,800 |
| 08 Sept 2023 | 6.96 | 7.20 | 6.87 | 7.12 | 7.12 | 368,900 |
| 07 Sept 2023 | 7.17 | 7.17 | 6.92 | 6.96 | 6.96 | 592,200 |
| 06 Sept 2023 | 7.31 | 7.37 | 7.17 | 7.20 | 7.20 | 407,500 |
| 05 Sept 2023 | 7.47 | 7.53 | 7.32 | 7.33 | 7.33 | 439,400 |
| 01 Sept 2023 | 7.25 | 7.53 | 7.25 | 7.49 | 7.49 | 254,700 |
| 31 Aug 2023 | 7.37 | 7.45 | 7.23 | 7.24 | 7.24 | 271,300 |
| 30 Aug 2023 | 7.52 | 7.52 | 7.29 | 7.35 | 7.35 | 278,100 |
| 29 Aug 2023 | 7.51 | 7.69 | 7.45 | 7.53 | 7.53 | 379,600 |
| 28 Aug 2023 | 7.71 | 7.90 | 7.44 | 7.49 | 7.49 | 327,300 |
| 25 Aug 2023 | 7.68 | 7.81 | 7.47 | 7.70 | 7.70 | 257,500 |
| 24 Aug 2023 | 7.94 | 7.94 | 7.62 | 7.66 | 7.66 | 213,200 |
| 23 Aug 2023 | 7.88 | 8.13 | 7.88 | 7.97 | 7.97 | 1,413,600 |
| 22 Aug 2023 | 7.68 | 7.93 | 7.66 | 7.86 | 7.86 | 394,000 |
| 21 Aug 2023 | 7.41 | 7.67 | 7.38 | 7.65 | 7.65 | 335,800 |
| 18 Aug 2023 | 7.24 | 7.45 | 7.20 | 7.42 | 7.42 | 303,300 |
| 17 Aug 2023 | 7.27 | 7.37 | 7.17 | 7.35 | 7.35 | 360,600 |
| 16 Aug 2023 | 7.37 | 7.42 | 7.21 | 7.27 | 7.27 | 226,700 |
| 15 Aug 2023 | 7.47 | 7.57 | 7.38 | 7.42 | 7.42 | 267,900 |
| 14 Aug 2023 | 7.13 | 7.50 | 7.01 | 7.49 | 7.49 | 421,700 |
| 11 Aug 2023 | 7.00 | 7.73 | 6.61 | 7.17 | 7.17 | 861,700 |
| 10 Aug 2023 | 7.67 | 7.94 | 7.62 | 7.76 | 7.76 | 676,200 |
| 09 Aug 2023 | 7.29 | 7.72 | 7.29 | 7.70 | 7.70 | 524,300 |
| 08 Aug 2023 | 7.23 | 7.46 | 7.17 | 7.29 | 7.29 | 394,500 |
| 07 Aug 2023 | 7.38 | 7.42 | 7.08 | 7.26 | 7.26 | 430,800 |
| 04 Aug 2023 | 7.31 | 7.63 | 7.27 | 7.39 | 7.39 | 373,400 |
| 03 Aug 2023 | 7.40 | 7.55 | 7.24 | 7.32 | 7.32 | 2,287,100 |
| 02 Aug 2023 | 7.35 | 7.53 | 7.17 | 7.32 | 7.32 | 420,400 |
| 01 Aug 2023 | 7.47 | 7.53 | 7.34 | 7.45 | 7.45 | 1,362,500 |
| 31 Jul 2023 | 7.29 | 7.60 | 7.29 | 7.46 | 7.46 | 523,800 |
| 28 Jul 2023 | 7.30 | 7.40 | 7.25 | 7.27 | 7.27 | 315,200 |
| 27 Jul 2023 | 7.59 | 7.66 | 7.24 | 7.28 | 7.28 | 447,700 |
| 26 Jul 2023 | 7.42 | 7.55 | 7.32 | 7.51 | 7.51 | 468,000 |
| 25 Jul 2023 | 7.39 | 7.68 | 7.37 | 7.45 | 7.45 | 476,600 |
| 24 Jul 2023 | 7.79 | 7.80 | 7.25 | 7.39 | 7.39 | 605,600 |
| 21 Jul 2023 | 7.83 | 7.94 | 7.72 | 7.87 | 7.87 | 633,600 |
| 20 Jul 2023 | 7.89 | 7.90 | 7.65 | 7.77 | 7.77 | 335,500 |
| 19 Jul 2023 | 7.89 | 8.06 | 7.82 | 7.87 | 7.87 | 500,100 |
| 18 Jul 2023 | 7.95 | 8.05 | 7.85 | 7.86 | 7.86 | 363,100 |
| 17 Jul 2023 | 7.90 | 8.23 | 7.85 | 7.97 | 7.97 | 452,900 |
| 14 Jul 2023 | 8.30 | 8.34 | 7.89 | 7.90 | 7.90 | 356,800 |
| 13 Jul 2023 | 8.36 | 8.60 | 8.29 | 8.31 | 8.31 | 472,400 |
| 12 Jul 2023 | 8.11 | 8.42 | 8.09 | 8.36 | 8.36 | 1,096,500 |
| 11 Jul 2023 | 8.19 | 8.19 | 7.89 | 8.01 | 8.01 | 631,600 |
| 10 Jul 2023 | 8.25 | 8.38 | 8.07 | 8.19 | 8.19 | 383,300 |
| 07 Jul 2023 | 8.14 | 8.33 | 8.12 | 8.26 | 8.26 | 556,600 |
| 06 Jul 2023 | 8.47 | 8.58 | 8.17 | 8.18 | 8.18 | 448,200 |
| 05 Jul 2023 | 8.64 | 8.68 | 8.51 | 8.57 | 8.57 | 336,200 |
| 03 Jul 2023 | 8.64 | 8.80 | 8.32 | 8.58 | 8.58 | 208,400 |
| 30 Jun 2023 | 8.56 | 8.87 | 8.50 | 8.64 | 8.64 | 468,400 |
| 29 Jun 2023 | 8.56 | 8.74 | 8.28 | 8.54 | 8.54 | 473,300 |
| 28 Jun 2023 | 8.18 | 8.63 | 8.00 | 8.59 | 8.59 | 803,900 |
| 27 Jun 2023 | 7.87 | 8.33 | 7.83 | 8.18 | 8.18 | 585,300 |
| 26 Jun 2023 | 8.10 | 8.18 | 7.75 | 7.90 | 7.90 | 634,800 |
| 23 Jun 2023 | 8.23 | 8.37 | 8.02 | 8.11 | 8.11 | 7,460,000 |
| 22 Jun 2023 | 8.65 | 8.93 | 8.28 | 8.34 | 8.34 | 636,900 |
| 21 Jun 2023 | 8.30 | 8.34 | 8.00 | 8.18 | 8.18 | 486,400 |
| 20 Jun 2023 | 8.12 | 8.45 | 7.96 | 8.38 | 8.38 | 533,800 |
| 16 Jun 2023 | 8.22 | 8.42 | 8.06 | 8.12 | 8.12 | 388,700 |
| 15 Jun 2023 | 8.30 | 8.41 | 8.12 | 8.17 | 8.17 | 356,200 |
| 14 Jun 2023 | 8.62 | 8.65 | 8.33 | 8.33 | 8.33 | 271,800 |
| 13 Jun 2023 | 8.42 | 8.65 | 8.37 | 8.60 | 8.60 | 323,900 |
| 12 Jun 2023 | 8.52 | 8.66 | 8.23 | 8.36 | 8.36 | 285,000 |
| 09 Jun 2023 | 8.74 | 8.77 | 8.44 | 8.52 | 8.52 | 238,200 |
| 08 Jun 2023 | 8.91 | 8.95 | 8.58 | 8.73 | 8.73 | 299,600 |
| 07 Jun 2023 | 8.83 | 9.01 | 8.70 | 8.89 | 8.89 | 272,200 |
| 06 Jun 2023 | 8.97 | 9.15 | 8.70 | 8.81 | 8.81 | 378,900 |
| 05 Jun 2023 | 8.76 | 9.15 | 8.59 | 8.94 | 8.94 | 411,300 |
| 02 Jun 2023 | 8.50 | 8.68 | 8.38 | 8.67 | 8.67 | 210,800 |
| 01 Jun 2023 | 8.24 | 8.63 | 8.10 | 8.49 | 8.49 | 378,600 |
| 31 May 2023 | 8.18 | 8.30 | 8.05 | 8.23 | 8.23 | 850,700 |
| 30 May 2023 | 8.26 | 8.55 | 7.97 | 8.18 | 8.18 | 492,300 |
| 26 May 2023 | 8.42 | 8.48 | 8.20 | 8.25 | 8.25 | 352,500 |
| 25 May 2023 | 8.85 | 8.93 | 8.32 | 8.42 | 8.42 | 441,300 |
| 24 May 2023 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | 377,900 |
| 23 May 2023 | 9.22 | 9.47 | 9.10 | 9.21 | 9.21 | 322,800 |
| 22 May 2023 | 9.80 | 9.82 | 9.10 | 9.19 | 9.19 | 431,200 |
| 19 May 2023 | 9.60 | 10.06 | 9.60 | 9.77 | 9.77 | 516,100 |
| 18 May 2023 | 9.24 | 9.62 | 9.22 | 9.59 | 9.59 | 593,600 |
| 17 May 2023 | 9.05 | 9.23 | 8.56 | 9.19 | 9.19 | 603,300 |
| 16 May 2023 | 9.62 | 9.66 | 8.83 | 9.03 | 9.03 | 655,700 |
| 15 May 2023 | 9.88 | 10.04 | 9.79 | 9.82 | 9.82 | 485,800 |
| 12 May 2023 | 9.98 | 10.05 | 9.74 | 9.86 | 9.86 | 403,600 |
| 11 May 2023 | 9.65 | 10.09 | 9.55 | 9.98 | 9.98 | 449,000 |
| 10 May 2023 | 10.00 | 10.00 | 9.52 | 9.69 | 9.69 | 610,600 |
| 09 May 2023 | 9.79 | 10.30 | 9.24 | 9.88 | 9.88 | 1,255,100 |
| 08 May 2023 | 8.70 | 8.87 | 8.48 | 8.76 | 8.76 | 424,900 |
| 05 May 2023 | 8.53 | 8.78 | 8.44 | 8.64 | 8.64 | 307,700 |
| 04 May 2023 | 8.40 | 8.53 | 8.18 | 8.49 | 8.49 | 301,600 |
| 03 May 2023 | 8.21 | 8.61 | 8.16 | 8.45 | 8.45 | 372,800 |
| 02 May 2023 | 8.37 | 8.51 | 8.09 | 8.20 | 8.20 | 505,900 |
| 01 May 2023 | 8.45 | 8.51 | 8.20 | 8.43 | 8.43 | 286,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
