UK markets closed

Zymeworks Inc. (ZYME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.52-0.02 (-0.23%)
At close: 04:00PM EDT
8.55 +0.03 (+0.35%)
After hours: 07:05PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202412.5112.6712.3412.5112.51599,800
01 Mar 202412.0512.5511.9212.5112.51434,400
29 Feb 202412.2812.4611.9612.0112.01666,700
28 Feb 202412.8012.9012.0512.0612.06374,000
27 Feb 202412.5213.1412.4312.9012.90551,200
26 Feb 202411.9312.4211.8912.3712.37232,600
23 Feb 202411.8812.0711.7311.9411.94390,300
22 Feb 202411.9312.2311.6811.9311.93293,400
21 Feb 202412.0112.2411.6211.7411.74294,700
20 Feb 202412.0912.5311.8612.0412.04575,000
16 Feb 202411.7912.1411.5812.0212.02313,900
15 Feb 202411.5911.7311.4811.7111.71403,200
14 Feb 202411.4011.5411.2811.4111.41583,900
13 Feb 202411.4511.6011.1611.2811.28709,400
12 Feb 202411.1911.8711.0111.8211.82778,500
09 Feb 202411.5411.7211.0611.1511.15391,300
08 Feb 202411.3611.6411.2511.4711.47583,500
07 Feb 202411.4011.5011.2111.3311.33780,000
06 Feb 202410.8711.4510.8311.4411.44531,500
05 Feb 202411.0011.0510.7610.9510.95306,900
02 Feb 202410.9411.1110.7411.0011.00636,000
01 Feb 202410.8811.0810.6810.9810.98808,600
31 Jan 202410.7811.1610.6110.8410.84406,000
30 Jan 202410.6910.8910.5110.7910.79593,900
29 Jan 202410.4010.7210.0610.6910.69340,700
26 Jan 202410.3610.6010.2610.4010.40544,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...