ZYME - Zymeworks Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 8.18 | 8.30 | 8.06 | 8.23 | 8.23 | 605,549 |
| 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 |
| 28 Apr 2023 | 8.44 | 8.57 | 8.19 | 8.40 | 8.40 | 441,600 |
| 27 Apr 2023 | 8.77 | 8.77 | 8.36 | 8.48 | 8.48 | 425,200 |
| 26 Apr 2023 | 9.12 | 9.27 | 8.57 | 8.74 | 8.74 | 741,400 |
| 25 Apr 2023 | 9.80 | 9.82 | 9.02 | 9.07 | 9.07 | 428,100 |
| 24 Apr 2023 | 9.79 | 9.79 | 9.45 | 9.77 | 9.77 | 585,700 |
| 21 Apr 2023 | 9.81 | 9.91 | 9.70 | 9.83 | 9.83 | 431,100 |
| 20 Apr 2023 | 9.78 | 9.96 | 9.51 | 9.83 | 9.83 | 532,200 |
| 19 Apr 2023 | 9.93 | 10.06 | 9.66 | 9.89 | 9.89 | 424,500 |
| 18 Apr 2023 | 10.21 | 10.30 | 9.86 | 9.98 | 9.98 | 500,900 |
| 17 Apr 2023 | 9.99 | 10.28 | 9.90 | 10.22 | 10.22 | 540,800 |
| 14 Apr 2023 | 10.07 | 10.35 | 9.83 | 9.93 | 9.93 | 591,000 |
| 13 Apr 2023 | 9.47 | 10.12 | 9.47 | 10.07 | 10.07 | 698,100 |
| 12 Apr 2023 | 9.03 | 9.56 | 9.03 | 9.42 | 9.42 | 450,500 |
| 11 Apr 2023 | 9.34 | 9.53 | 8.73 | 9.00 | 9.00 | 1,026,900 |
| 10 Apr 2023 | 9.44 | 9.49 | 9.28 | 9.37 | 9.37 | 595,600 |
| 06 Apr 2023 | 9.38 | 9.53 | 9.31 | 9.39 | 9.39 | 613,500 |
| 05 Apr 2023 | 9.28 | 9.72 | 9.19 | 9.41 | 9.41 | 643,300 |
| 04 Apr 2023 | 9.44 | 9.59 | 9.18 | 9.40 | 9.40 | 457,800 |
| 03 Apr 2023 | 9.00 | 9.57 | 9.00 | 9.37 | 9.37 | 1,016,000 |
| 31 Mar 2023 | 8.90 | 9.46 | 8.89 | 9.04 | 9.04 | 1,039,100 |
| 30 Mar 2023 | 8.67 | 8.85 | 8.37 | 8.76 | 8.76 | 380,500 |
| 29 Mar 2023 | 8.15 | 8.67 | 8.00 | 8.64 | 8.64 | 511,800 |
| 28 Mar 2023 | 8.08 | 8.33 | 7.91 | 8.07 | 8.07 | 1,004,500 |
| 27 Mar 2023 | 8.25 | 8.27 | 8.06 | 8.10 | 8.10 | 299,800 |
| 24 Mar 2023 | 8.12 | 8.31 | 8.07 | 8.20 | 8.20 | 333,100 |
| 23 Mar 2023 | 8.44 | 8.49 | 8.07 | 8.19 | 8.19 | 476,100 |
| 22 Mar 2023 | 8.92 | 8.92 | 8.36 | 8.38 | 8.38 | 421,100 |
| 21 Mar 2023 | 8.61 | 8.94 | 8.48 | 8.92 | 8.92 | 430,900 |
| 20 Mar 2023 | 8.30 | 8.74 | 8.15 | 8.52 | 8.52 | 570,300 |
| 17 Mar 2023 | 8.23 | 8.48 | 8.19 | 8.36 | 8.36 | 407,000 |
| 16 Mar 2023 | 8.61 | 8.61 | 8.02 | 8.30 | 8.30 | 719,700 |
| 15 Mar 2023 | 8.39 | 8.67 | 8.17 | 8.63 | 8.63 | 581,400 |
| 14 Mar 2023 | 8.37 | 8.74 | 8.27 | 8.47 | 8.47 | 465,900 |
| 13 Mar 2023 | 7.94 | 8.30 | 7.79 | 8.25 | 8.25 | 411,200 |
| 10 Mar 2023 | 8.03 | 8.07 | 7.67 | 7.93 | 7.93 | 1,061,000 |
| 09 Mar 2023 | 7.95 | 8.32 | 7.80 | 8.08 | 8.08 | 926,400 |
| 08 Mar 2023 | 8.60 | 8.90 | 7.75 | 8.00 | 8.00 | 1,970,700 |
| 07 Mar 2023 | 7.84 | 8.08 | 7.65 | 7.96 | 7.96 | 543,800 |
| 06 Mar 2023 | 8.00 | 8.08 | 7.84 | 7.95 | 7.95 | 520,500 |
| 03 Mar 2023 | 8.00 | 8.09 | 7.89 | 8.01 | 8.01 | 311,600 |
| 02 Mar 2023 | 7.89 | 8.08 | 7.42 | 8.00 | 8.00 | 618,100 |
| 01 Mar 2023 | 8.20 | 8.31 | 7.95 | 8.01 | 8.01 | 494,300 |
| 28 Feb 2023 | 8.36 | 8.61 | 8.05 | 8.22 | 8.22 | 1,432,100 |
| 27 Feb 2023 | 8.73 | 8.79 | 8.28 | 8.38 | 8.38 | 556,000 |
| 24 Feb 2023 | 8.55 | 8.74 | 8.45 | 8.62 | 8.62 | 360,500 |
| 23 Feb 2023 | 8.60 | 8.74 | 8.47 | 8.63 | 8.63 | 339,200 |
| 22 Feb 2023 | 8.52 | 8.65 | 8.35 | 8.57 | 8.57 | 354,300 |
| 21 Feb 2023 | 8.60 | 8.64 | 8.40 | 8.57 | 8.57 | 450,000 |
| 17 Feb 2023 | 8.53 | 8.65 | 8.17 | 8.62 | 8.62 | 713,300 |
| 16 Feb 2023 | 8.85 | 9.10 | 8.55 | 8.62 | 8.62 | 601,100 |
| 15 Feb 2023 | 8.86 | 9.00 | 8.64 | 8.87 | 8.87 | 288,600 |
| 14 Feb 2023 | 8.85 | 9.10 | 8.71 | 8.90 | 8.90 | 231,100 |
| 13 Feb 2023 | 9.18 | 9.22 | 8.71 | 8.92 | 8.92 | 439,800 |
| 10 Feb 2023 | 9.16 | 9.26 | 9.00 | 9.11 | 9.11 | 262,300 |
| 09 Feb 2023 | 9.00 | 9.52 | 8.96 | 9.18 | 9.18 | 456,800 |
| 08 Feb 2023 | 9.76 | 9.80 | 8.93 | 9.01 | 9.01 | 713,000 |
| 07 Feb 2023 | 9.80 | 9.89 | 9.52 | 9.70 | 9.70 | 484,400 |
| 06 Feb 2023 | 9.64 | 10.14 | 9.48 | 9.82 | 9.82 | 904,400 |
| 03 Feb 2023 | 9.23 | 9.93 | 9.18 | 9.48 | 9.48 | 679,700 |
| 02 Feb 2023 | 9.43 | 9.58 | 9.07 | 9.25 | 9.25 | 615,000 |
| 01 Feb 2023 | 9.50 | 9.55 | 9.21 | 9.27 | 9.27 | 398,100 |
| 31 Jan 2023 | 9.53 | 9.65 | 9.32 | 9.45 | 9.45 | 292,200 |
| 30 Jan 2023 | 9.55 | 9.68 | 9.16 | 9.54 | 9.54 | 552,100 |
| 27 Jan 2023 | 9.79 | 9.82 | 9.51 | 9.58 | 9.58 | 370,100 |
| 26 Jan 2023 | 9.92 | 9.92 | 9.38 | 9.75 | 9.75 | 529,900 |
| 25 Jan 2023 | 9.79 | 10.00 | 9.64 | 9.78 | 9.78 | 622,200 |
| 24 Jan 2023 | 9.87 | 9.92 | 9.33 | 9.82 | 9.82 | 954,900 |
| 23 Jan 2023 | 10.02 | 10.06 | 9.34 | 9.41 | 9.41 | 643,900 |
| 20 Jan 2023 | 9.85 | 10.09 | 9.34 | 10.00 | 10.00 | 907,500 |
| 19 Jan 2023 | 10.43 | 10.80 | 9.19 | 9.68 | 9.68 | 2,227,000 |
| 18 Jan 2023 | 10.31 | 10.69 | 9.81 | 10.00 | 10.00 | 975,300 |
| 17 Jan 2023 | 10.00 | 10.08 | 9.38 | 10.00 | 10.00 | 1,116,400 |
| 13 Jan 2023 | 9.02 | 10.06 | 8.98 | 10.04 | 10.04 | 1,641,900 |
| 12 Jan 2023 | 8.21 | 8.67 | 8.04 | 8.67 | 8.67 | 501,300 |
| 11 Jan 2023 | 7.80 | 8.24 | 7.43 | 8.24 | 8.24 | 1,505,900 |
| 10 Jan 2023 | 7.56 | 7.84 | 7.31 | 7.80 | 7.80 | 2,276,400 |
| 09 Jan 2023 | 7.67 | 7.82 | 7.50 | 7.54 | 7.54 | 567,800 |
| 06 Jan 2023 | 8.00 | 8.00 | 7.54 | 7.65 | 7.65 | 673,900 |
| *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.