UK markets closed

Zymeworks Inc. (ZYME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.18-0.12 (-1.90%)
As of 02:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20226.306.286.076.186.18335,388
24 Jun 20226.386.386.046.306.30623,200
23 Jun 20226.136.496.056.326.32823,000
22 Jun 20226.266.536.106.126.12541,300
21 Jun 20226.186.646.186.406.40928,000
17 Jun 20225.666.295.616.106.101,394,000
16 Jun 20225.645.665.255.615.61769,800
15 Jun 20225.845.915.495.805.80920,600
14 Jun 20225.495.845.235.815.81800,500
13 Jun 20225.855.855.365.465.46828,900
10 Jun 20226.276.315.816.126.121,393,700
09 Jun 20226.896.926.346.396.39903,300
08 Jun 20226.797.186.756.956.951,354,400
07 Jun 20226.696.866.556.756.75949,400
06 Jun 20227.237.606.856.886.881,533,600
03 Jun 20226.737.136.587.107.10977,400
02 Jun 20226.987.106.656.756.75906,400
01 Jun 20226.857.116.646.986.98996,500
31 May 20226.897.036.606.726.723,481,600
27 May 20226.586.946.266.876.872,341,600
26 May 20225.896.845.816.376.372,014,200
25 May 20225.816.025.645.925.921,048,700
24 May 20226.066.095.705.815.81910,900
23 May 20225.996.235.836.136.131,436,100
20 May 20225.736.085.615.995.991,929,300
19 May 20225.116.075.115.825.822,788,400
18 May 20225.755.845.105.175.171,421,800
17 May 20225.446.085.325.885.882,842,400
16 May 20225.555.645.315.345.34821,500
13 May 20225.315.595.205.555.551,147,300
12 May 20225.045.345.025.215.21983,600
11 May 20225.555.554.985.165.161,304,200
10 May 20225.545.765.185.615.611,364,100
09 May 20225.745.855.145.445.441,936,900
06 May 20226.456.485.955.985.981,201,400
05 May 20227.047.286.416.496.491,902,900
04 May 20227.157.196.447.037.032,679,400
03 May 20226.507.286.327.157.154,266,500
02 May 20226.157.175.806.876.877,496,700
29 Apr 20227.197.886.086.116.1136,641,400
28 Apr 20224.894.984.564.964.962,730,700
27 Apr 20224.925.074.774.864.86733,500
26 Apr 20225.025.074.694.824.82725,600
25 Apr 20224.935.324.885.095.09917,300
22 Apr 20224.975.104.834.874.87271,700
21 Apr 20225.405.434.994.994.99533,700
20 Apr 20225.485.715.325.345.34398,600
19 Apr 20225.365.685.205.455.45643,400
18 Apr 20226.066.075.355.355.35773,100
14 Apr 20226.196.655.926.086.081,226,200
13 Apr 20225.946.325.846.246.241,503,100
12 Apr 20226.206.235.785.905.90927,100
11 Apr 20226.396.505.846.086.081,031,100
08 Apr 20226.686.856.446.456.45770,400
07 Apr 20227.637.846.726.786.78975,100
06 Apr 20227.077.757.027.707.701,129,800
05 Apr 20227.127.617.067.237.233,069,700
04 Apr 20226.757.276.747.117.111,418,500
01 Apr 20226.626.756.306.666.661,276,700
31 Mar 20226.606.736.446.556.55366,400
30 Mar 20226.797.026.466.576.57797,300
29 Mar 20227.057.236.716.756.75612,900
28 Mar 20226.987.256.666.946.94714,800
25 Mar 20227.347.346.917.007.00625,600
24 Mar 20227.497.507.037.387.38727,800
23 Mar 20227.337.607.157.267.26771,400
22 Mar 20227.057.467.047.397.39499,600
21 Mar 20227.157.386.937.007.00606,000
18 Mar 20227.177.417.077.227.22900,100
17 Mar 20226.757.216.647.137.13511,200
16 Mar 20226.456.866.306.826.82869,900
15 Mar 20226.306.415.916.246.24529,900
14 Mar 20226.766.775.956.006.00855,400
11 Mar 20227.027.026.676.766.76574,800
10 Mar 20226.717.056.627.007.00692,900
09 Mar 20226.516.946.516.856.85676,700
08 Mar 20226.306.735.946.406.40961,400
07 Mar 20226.156.546.156.256.25593,500
04 Mar 20226.356.546.106.186.18637,900
03 Mar 20226.976.976.436.476.47929,800
02 Mar 20226.897.046.736.906.90808,900
01 Mar 20227.287.656.836.896.89658,800
28 Feb 20227.167.266.757.247.24918,700
25 Feb 20227.007.486.937.287.28687,600
24 Feb 20226.677.226.527.207.20763,800
23 Feb 20227.207.236.906.936.93557,800
22 Feb 20227.037.286.987.077.07772,800
18 Feb 20227.067.387.047.187.18633,800
17 Feb 20227.267.407.027.067.06798,700
16 Feb 20227.567.567.117.357.35692,200
15 Feb 20227.357.787.357.617.61406,900
14 Feb 20227.537.647.247.297.29529,900
11 Feb 20227.688.007.427.587.58708,700
10 Feb 20227.858.187.537.647.64906,400
09 Feb 20227.738.147.738.078.07664,200
08 Feb 20227.947.967.507.647.641,017,300
07 Feb 20227.908.337.837.967.96531,800
04 Feb 20227.478.057.417.957.951,132,100
03 Feb 20227.797.997.407.497.491,452,400
02 Feb 20228.488.577.657.867.861,505,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...