UK markets close in 3 minutes

Zymeworks Inc. (ZYME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.090.00 (0.00%)
As of 11:26AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20248.989.098.919.099.0954,750
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
25 Jan 202410.3210.4310.1010.3210.32754,600
24 Jan 202410.3510.4310.1110.2010.20518,000
23 Jan 202410.1510.3310.0210.2810.28520,200
22 Jan 20249.9210.109.8110.0510.05564,600
19 Jan 20249.919.929.689.889.88393,600
18 Jan 202410.4610.509.649.869.86505,600
17 Jan 202410.4310.5010.2810.4910.49290,100
16 Jan 202410.7610.7810.4310.5410.54274,500
12 Jan 202411.1111.1810.6310.8810.88223,900
11 Jan 202410.9111.0810.5410.9710.97437,100
10 Jan 202411.5411.6810.8010.9810.98522,800
09 Jan 202411.4611.5711.1311.5011.50741,400
08 Jan 202410.5611.6310.4411.5411.54998,500
05 Jan 202410.7010.8910.3610.5610.56931,800
04 Jan 202410.7810.9610.5210.8310.83483,200
03 Jan 202410.4310.7710.3110.6710.67764,700
02 Jan 202410.2610.6710.2510.3810.38568,600
29 Dec 202310.7110.7210.3510.3910.39301,000
28 Dec 202310.7010.9410.5810.7010.70477,800
27 Dec 202310.8210.9910.6910.7510.75561,000
26 Dec 202310.0010.839.9910.6810.681,086,600
22 Dec 20239.389.899.349.839.83410,700
21 Dec 20239.369.539.299.329.32268,300
20 Dec 20239.389.659.259.279.27355,600
19 Dec 20239.119.369.109.339.33358,800
18 Dec 20239.069.268.969.069.06571,300
15 Dec 20239.089.339.009.109.101,142,200
14 Dec 20239.409.418.879.029.02442,000
13 Dec 20239.199.308.949.259.25651,700
12 Dec 20239.209.409.109.199.19336,100
11 Dec 20239.239.409.059.229.22276,400
08 Dec 20239.469.539.209.299.29336,200
07 Dec 20239.189.569.159.559.55434,800
06 Dec 20239.099.318.869.109.10321,600
05 Dec 20239.179.309.009.019.01354,900
04 Dec 20239.139.328.949.239.23276,500
01 Dec 20238.819.188.729.159.15287,700
30 Nov 20238.959.348.868.878.87499,500
29 Nov 20238.789.018.768.828.82289,000
28 Nov 20238.428.818.428.738.73355,600
27 Nov 20238.108.587.988.518.51287,300
24 Nov 20238.308.528.138.148.14128,000
22 Nov 20238.278.358.188.348.34180,300
21 Nov 20238.298.378.188.228.22227,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...