ZYME - Zymeworks Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20238.188.308.068.238.23605,549
30 May 20238.268.557.978.188.18492,300
26 May 20238.428.488.208.258.25352,500
25 May 20238.858.938.328.428.42441,300
24 May 20239.159.158.808.808.80377,900
23 May 20239.229.479.109.219.21322,800
22 May 20239.809.829.109.199.19431,200
19 May 20239.6010.069.609.779.77516,100
18 May 20239.249.629.229.599.59593,600
17 May 20239.059.238.569.199.19603,300
16 May 20239.629.668.839.039.03655,700
15 May 20239.8810.049.799.829.82485,800
12 May 20239.9810.059.749.869.86403,600
11 May 20239.6510.099.559.989.98449,000
10 May 202310.0010.009.529.699.69610,600
09 May 20239.7910.309.249.889.881,255,100
08 May 20238.708.878.488.768.76424,900
05 May 20238.538.788.448.648.64307,700
04 May 20238.408.538.188.498.49301,600
03 May 20238.218.618.168.458.45372,800
02 May 20238.378.518.098.208.20505,900
01 May 20238.458.518.208.438.43286,800
28 Apr 20238.448.578.198.408.40441,600
27 Apr 20238.778.778.368.488.48425,200
26 Apr 20239.129.278.578.748.74741,400
25 Apr 20239.809.829.029.079.07428,100
24 Apr 20239.799.799.459.779.77585,700
21 Apr 20239.819.919.709.839.83431,100
20 Apr 20239.789.969.519.839.83532,200
19 Apr 20239.9310.069.669.899.89424,500
18 Apr 202310.2110.309.869.989.98500,900
17 Apr 20239.9910.289.9010.2210.22540,800
14 Apr 202310.0710.359.839.939.93591,000
13 Apr 20239.4710.129.4710.0710.07698,100
12 Apr 20239.039.569.039.429.42450,500
11 Apr 20239.349.538.739.009.001,026,900
10 Apr 20239.449.499.289.379.37595,600
06 Apr 20239.389.539.319.399.39613,500
05 Apr 20239.289.729.199.419.41643,300
04 Apr 20239.449.599.189.409.40457,800
03 Apr 20239.009.579.009.379.371,016,000
31 Mar 20238.909.468.899.049.041,039,100
30 Mar 20238.678.858.378.768.76380,500
29 Mar 20238.158.678.008.648.64511,800
28 Mar 20238.088.337.918.078.071,004,500
27 Mar 20238.258.278.068.108.10299,800
24 Mar 20238.128.318.078.208.20333,100
23 Mar 20238.448.498.078.198.19476,100
22 Mar 20238.928.928.368.388.38421,100
21 Mar 20238.618.948.488.928.92430,900
20 Mar 20238.308.748.158.528.52570,300
17 Mar 20238.238.488.198.368.36407,000
16 Mar 20238.618.618.028.308.30719,700
15 Mar 20238.398.678.178.638.63581,400
14 Mar 20238.378.748.278.478.47465,900
13 Mar 20237.948.307.798.258.25411,200
10 Mar 20238.038.077.677.937.931,061,000
09 Mar 20237.958.327.808.088.08926,400
08 Mar 20238.608.907.758.008.001,970,700
07 Mar 20237.848.087.657.967.96543,800
06 Mar 20238.008.087.847.957.95520,500
03 Mar 20238.008.097.898.018.01311,600
02 Mar 20237.898.087.428.008.00618,100
01 Mar 20238.208.317.958.018.01494,300
28 Feb 20238.368.618.058.228.221,432,100
27 Feb 20238.738.798.288.388.38556,000
24 Feb 20238.558.748.458.628.62360,500
23 Feb 20238.608.748.478.638.63339,200
22 Feb 20238.528.658.358.578.57354,300
21 Feb 20238.608.648.408.578.57450,000
17 Feb 20238.538.658.178.628.62713,300
16 Feb 20238.859.108.558.628.62601,100
15 Feb 20238.869.008.648.878.87288,600
14 Feb 20238.859.108.718.908.90231,100
13 Feb 20239.189.228.718.928.92439,800
10 Feb 20239.169.269.009.119.11262,300
09 Feb 20239.009.528.969.189.18456,800
08 Feb 20239.769.808.939.019.01713,000
07 Feb 20239.809.899.529.709.70484,400
06 Feb 20239.6410.149.489.829.82904,400
03 Feb 20239.239.939.189.489.48679,700
02 Feb 20239.439.589.079.259.25615,000
01 Feb 20239.509.559.219.279.27398,100
31 Jan 20239.539.659.329.459.45292,200
30 Jan 20239.559.689.169.549.54552,100
27 Jan 20239.799.829.519.589.58370,100
26 Jan 20239.929.929.389.759.75529,900
25 Jan 20239.7910.009.649.789.78622,200
24 Jan 20239.879.929.339.829.82954,900
23 Jan 202310.0210.069.349.419.41643,900
20 Jan 20239.8510.099.3410.0010.00907,500
19 Jan 202310.4310.809.199.689.682,227,000
18 Jan 202310.3110.699.8110.0010.00975,300
17 Jan 202310.0010.089.3810.0010.001,116,400
13 Jan 20239.0210.068.9810.0410.041,641,900
12 Jan 20238.218.678.048.678.67501,300
11 Jan 20237.808.247.438.248.241,505,900
10 Jan 20237.567.847.317.807.802,276,400
09 Jan 20237.677.827.507.547.54567,800
06 Jan 20238.008.007.547.657.65673,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...