Zymeworks Inc. - Common Stock (ZYME)

28.61
-0.10 (-0.35%)
NASDAQ · Last Trade: Oct 31st, 10:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zymeworks Inc. - Common Stock (ZYME)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202628.8129.0228.2628.612,880,10428.61
10/29/202629.2029.5028.5328.71806,23528.71
10/28/202628.5429.4628.5428.90833,15528.90
10/27/202628.2129.1827.9628.851,125,67528.85
10/26/202628.3628.5927.5928.37833,94128.37
10/23/202628.7728.7727.2828.221,123,55828.22
10/22/202628.1228.9727.9928.44757,34828.44
10/21/202626.9628.2726.9028.111,318,83328.11
10/20/202625.7627.2025.7126.913,130,34026.91
10/19/202625.0625.7525.0625.542,039,87125.54
10/16/202625.6725.8624.9425.03632,91025.03
10/15/202625.1926.2125.1825.75751,92725.75
10/14/202625.0025.2024.6024.77558,77824.77
10/13/202625.0425.6024.9125.072,455,33925.07
10/12/202625.5625.7925.1925.332,775,78925.33
10/09/202625.2826.3425.2825.79491,13625.79
10/08/202626.2426.2425.0025.261,367,15725.26
10/07/202625.7527.0225.1726.531,620,66126.53
10/06/202626.4226.7925.5125.651,465,97125.65
10/05/202625.3726.5025.2826.211,036,95126.21
10/02/202626.1826.1925.0425.15844,44625.15
10/01/202626.4426.5625.8825.96808,70125.96
9/30/202627.2527.7326.4726.491,585,02926.49
9/29/202627.1228.2626.7627.20999,90527.20
9/28/202625.9427.5425.6627.121,375,64327.12
9/25/202626.8626.8826.2326.521,094,73726.52
9/24/202627.1327.5026.1426.81752,93426.81
9/23/202627.5527.8926.5227.50647,78927.50
9/22/202626.7227.7026.5527.57446,02627.57
9/21/202626.8427.1726.1926.81582,61426.81
9/18/202627.4527.5526.3826.571,096,07926.57
9/17/202627.1527.8626.7127.481,330,35227.48
9/16/202626.1726.5525.9126.24686,99126.24
9/15/202626.6126.7925.8126.05552,15626.05
9/14/202626.8027.1426.2326.85711,02526.85
9/11/202626.6226.9926.0326.241,358,91326.24
9/10/202626.8127.0426.3926.43585,29026.43
9/09/202627.8128.0927.0827.15395,89527.15
9/08/202628.9328.9328.0728.11443,26828.11
9/04/202629.8129.9929.0929.19476,59929.19
9/03/202631.3431.3429.5929.90790,93329.90
9/02/202630.0031.1730.0031.05808,08931.05
9/01/202629.3229.9029.0729.67483,06229.67
8/31/202628.0629.7027.8129.41716,49429.41
8/28/202628.9128.9128.1828.27542,19128.27
8/27/202629.3329.5828.5329.01625,15829.01
8/26/202627.5630.6227.4829.301,215,67829.30
8/25/202628.8630.5025.6127.472,076,60227.47
8/24/202628.6828.8327.0128.77823,81128.77
8/21/202626.9728.7426.7728.67836,38328.67
8/20/202627.0827.1626.2326.57498,74726.57
8/19/202627.1227.8326.3627.21844,82727.21
8/18/202625.3526.3525.3126.07650,13826.07
8/17/202625.0125.8024.9425.31442,39925.31
8/14/202625.6225.7324.8925.12332,60525.12
8/13/202625.2725.9924.9625.76664,68225.76
8/12/202624.2025.0923.9424.93563,64024.93
8/11/202624.6524.9324.1724.32461,23424.32
8/10/202623.6324.2023.4724.16819,96324.16
8/07/202624.1024.7623.1823.54578,10723.54
8/06/202623.5023.8423.1023.13673,66023.13
8/05/202623.1023.9122.8123.50488,39623.50
8/04/202622.4123.4321.9722.79419,78622.79
8/03/202621.9522.1421.5221.81398,33621.81