Zymeworks Inc (NQ: ZYME )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	9.420	9.440	9.040	9.120	307,548	-0.26(-2.77%)
May 16, 2024	9.170	9.390	9.080	9.380	312,647	+0.23(+2.51%)
May 15, 2024	9.170	9.565	9.010	9.150	851,824	+0.15(+1.67%)
May 14, 2024	9.370	9.620	8.920	9.000	871,820	-0.24(-2.60%)
May 13, 2024	8.720	9.300	8.710	9.240	920,904	+0.43(+4.88%)
May 10, 2024	9.280	9.280	8.640	8.810	985,858	-0.42(-4.55%)
May 09, 2024	9.010	9.335	8.950	9.230	613,359	+0.17(+1.88%)
May 08, 2024	9.080	9.330	8.880	9.060	879,258	-0.06(-0.66%)
May 07, 2024	9.020	9.430	8.830	9.120	1,045,393	+0.06(+0.66%)
May 06, 2024	9.170	9.350	8.915	9.060	852,789	-0.14(-1.52%)
May 03, 2024	8.840	9.240	8.526	9.200	655,723	+0.20(+2.22%)
May 02, 2024	8.850	9.230	8.650	9.000	853,159	+0.24(+2.74%)
May 01, 2024	8.560	9.000	8.550	8.760	888,264	+0.18(+2.10%)
Apr 30, 2024	8.310	8.640	8.260	8.580	699,830	+0.25(+3.00%)
Apr 29, 2024	8.270	8.580	8.250	8.330	438,536	+0.07(+0.85%)
Apr 26, 2024	8.120	8.300	7.970	8.260	561,745	+0.15(+1.85%)
Apr 25, 2024	8.460	8.490	8.090	8.110	881,392	-0.44(-5.15%)
Apr 24, 2024	8.710	8.710	8.470	8.550	588,703	-0.01(-0.12%)
Apr 23, 2024	8.760	8.930	8.540	8.560	486,733	-0.15(-1.72%)
Apr 22, 2024	8.880	8.980	8.640	8.710	719,984	-0.14(-1.58%)
Apr 19, 2024	8.650	8.980	8.650	8.850	1,002,679	+0.18(+2.08%)
Apr 18, 2024	8.790	8.925	8.600	8.670	731,698	-0.18(-2.03%)
Apr 17, 2024	8.960	9.200	8.820	8.850	547,242	-0.08(-0.90%)
Apr 16, 2024	8.980	9.100	8.910	8.930	578,733	-0.16(-1.76%)
Apr 15, 2024	9.200	9.340	8.970	9.090	776,611	-0.16(-1.73%)
Apr 12, 2024	9.330	9.390	9.080	9.250	626,135	-0.11(-1.18%)
Apr 11, 2024	9.180	9.420	9.160	9.360	258,591	+0.27(+2.97%)
Apr 10, 2024	9.080	9.190	8.990	9.090	546,095	-0.27(-2.88%)
Apr 09, 2024	9.600	9.650	9.110	9.360	650,677	-0.26(-2.70%)
Apr 08, 2024	9.680	9.880	9.520	9.620	304,180	-0.03(-0.31%)
Apr 05, 2024	9.660	9.940	9.500	9.650	475,035	-0.01(-0.10%)
Apr 04, 2024	9.670	9.980	9.400	9.660	477,836	+0.03(+0.31%)
Apr 03, 2024	9.200	9.675	9.200	9.630	458,284	+0.40(+4.33%)
Apr 02, 2024	9.690	9.720	9.110	9.230	624,592	-0.65(-6.58%)
Apr 01, 2024	10.47	10.56	9.560	9.880	744,327	-0.64(-6.08%)
Mar 28, 2024	10.35	10.50	10.49	10.52	468,416	+0.22(+2.14%)
Mar 27, 2024	10.51	10.59	10.30	10.30	398,744	-0.17(-1.62%)
Mar 26, 2024	10.48	10.61	10.42	10.47	345,275	+0.07(+0.67%)
Mar 25, 2024	10.51	10.55	10.29	10.40	292,590	-0.12(-1.14%)
Mar 22, 2024	10.67	10.67	10.46	10.52	243,751	-0.13(-1.22%)
Mar 21, 2024	10.83	10.98	10.59	10.65	293,241	-0.10(-0.93%)
Mar 20, 2024	10.56	10.88	10.34	10.75	736,821	+0.22(+2.09%)
Mar 19, 2024	10.61	10.77	10.51	10.53	1,663,644	-0.18(-1.68%)
Mar 18, 2024	10.80	10.90	10.45	10.71	677,096	-0.10(-0.93%)
Mar 15, 2024	10.73	10.93	10.62	10.81	1,007,600	+0.04(+0.37%)
Mar 14, 2024	10.73	11.03	10.64	10.77	730,724	+0.02(+0.19%)
Mar 13, 2024	10.81	11.00	10.69	10.75	688,158	-0.06(-0.56%)
Mar 12, 2024	11.15	11.38	10.81	10.81	760,740	-0.24(-2.17%)
Mar 11, 2024	11.47	11.59	11.03	11.05	407,391	-0.39(-3.41%)
Mar 08, 2024	11.22	11.85	11.05	11.44	915,643	+0.00(+0.00%)
Mar 07, 2024	11.38	12.48	11.25	11.44	1,710,567	-0.79(-6.46%)
Mar 06, 2024	12.10	12.48	12.08	12.23	480,135	+0.25(+2.09%)
Mar 05, 2024	12.36	12.55	11.85	11.98	496,670	-0.53(-4.24%)
Mar 04, 2024	12.51	12.67	12.34	12.51	599,768	+0.00(+0.00%)
Mar 01, 2024	12.05	12.55	11.92	12.51	434,425	+0.50(+4.16%)
Feb 29, 2024	12.28	12.46	11.96	12.01	666,673	-0.05(-0.41%)
Feb 28, 2024	12.80	12.90	12.05	12.06	374,045	-0.84(-6.51%)
Feb 27, 2024	12.52	13.14	12.43	12.90	551,171	+0.53(+4.28%)
Feb 26, 2024	11.93	12.42	11.88	12.37	232,370	+0.43(+3.60%)
Feb 23, 2024	11.88	12.07	11.73	11.94	390,448	+0.01(+0.08%)
Feb 22, 2024	11.93	12.23	11.68	11.93	293,415	+0.19(+1.62%)
Feb 21, 2024	12.01	12.24	11.62	11.74	294,675	-0.30(-2.49%)
Feb 20, 2024	12.09	12.53	11.86	12.04	575,067	+0.02(+0.17%)
Feb 16, 2024	11.79	12.14	11.58	12.02	314,014	+0.31(+2.65%)
Feb 15, 2024	11.59	11.73	11.47	11.71	403,184	+0.30(+2.63%)
Feb 14, 2024	11.40	11.54	11.28	11.41	583,889	+0.12(+1.06%)
Feb 13, 2024	11.45	11.60	11.16	11.29	709,443	-0.53(-4.48%)
Feb 12, 2024	11.19	11.87	11.01	11.82	778,233	+0.67(+6.01%)
Feb 09, 2024	11.54	11.72	11.06	11.15	391,520	-0.32(-2.79%)
Feb 08, 2024	11.36	11.63	11.25	11.47	583,527	+0.14(+1.24%)
Feb 07, 2024	11.40	11.50	11.21	11.33	779,972	-0.11(-0.96%)
Feb 06, 2024	10.87	11.45	10.83	11.44	531,530	+0.49(+4.47%)
Feb 05, 2024	11.00	11.05	10.76	10.95	306,937	-0.05(-0.45%)
Feb 02, 2024	10.94	11.11	10.74	11.00	636,027	+0.02(+0.18%)
Feb 01, 2024	10.88	11.08	10.68	10.98	808,606	+0.14(+1.29%)
Jan 31, 2024	10.78	11.16	10.61	10.84	406,047	+0.05(+0.46%)
Jan 30, 2024	10.69	10.88	10.51	10.79	593,895	+0.10(+0.94%)
Jan 29, 2024	10.40	10.71	10.06	10.69	340,696	+0.29(+2.79%)
Jan 26, 2024	10.36	10.60	10.26	10.40	543,954	+0.08(+0.78%)
Jan 25, 2024	10.32	10.43	10.10	10.32	754,631	+0.12(+1.18%)
Jan 24, 2024	10.35	10.43	10.11	10.20	518,023	-0.08(-0.78%)
Jan 23, 2024	10.15	10.33	10.02	10.28	520,677	+0.23(+2.29%)
Jan 22, 2024	9.920	10.10	9.810	10.05	564,549	+0.17(+1.72%)
Jan 19, 2024	9.910	9.920	9.680	9.880	393,662	+0.02(+0.20%)
Jan 18, 2024	10.46	10.50	9.640	9.860	505,582	-0.63(-6.01%)
Jan 17, 2024	10.43	10.50	10.28	10.49	290,093	-0.05(-0.47%)
Jan 16, 2024	10.76	10.78	10.43	10.54	274,500	-0.34(-3.13%)
Jan 12, 2024	11.11	11.18	10.63	10.88	224,795	-0.09(-0.82%)
Jan 11, 2024	10.91	11.08	10.54	10.97	437,095	-0.01(-0.09%)
Jan 10, 2024	11.54	11.68	10.80	10.98	521,397	-0.52(-4.52%)
Jan 09, 2024	11.46	11.57	11.13	11.50	741,442	-0.04(-0.35%)
Jan 08, 2024	10.56	11.63	10.44	11.54	997,670	+0.98(+9.28%)
Jan 05, 2024	10.70	10.89	10.36	10.56	931,798	-0.27(-2.49%)
Jan 04, 2024	10.78	10.96	10.52	10.83	482,942	+0.16(+1.50%)
Jan 03, 2024	10.43	10.77	10.31	10.67	764,717	+0.29(+2.79%)
Jan 02, 2024	10.26	10.67	10.25	10.38	568,126	-0.01(-0.10%)
Dec 29, 2023	10.71	10.72	10.35	10.39	300,990	-0.31(-2.90%)
Dec 28, 2023	10.70	10.94	10.58	10.70	477,806	-0.05(-0.47%)
Dec 27, 2023	10.82	10.99	10.70	10.75	560,982	+0.07(+0.66%)
Dec 26, 2023	10.00	10.83	9.995	10.68	1,086,600	+0.85(+8.65%)
Dec 22, 2023	9.380	9.890	9.340	9.830	410,749	+0.51(+5.47%)
Dec 21, 2023	9.360	9.530	9.290	9.320	268,331	+0.05(+0.54%)
Dec 20, 2023	9.380	9.650	9.250	9.270	355,603	-0.06(-0.64%)
Dec 19, 2023	9.110	9.360	9.100	9.330	358,767	+0.27(+2.98%)
Dec 18, 2023	9.060	9.260	8.960	9.060	571,325	-0.04(-0.44%)
Dec 15, 2023	9.080	9.330	9.000	9.100	1,142,196	+0.08(+0.89%)
Dec 14, 2023	9.400	9.410	8.870	9.020	442,006	-0.23(-2.49%)
Dec 13, 2023	9.190	9.300	8.940	9.250	645,079	+0.06(+0.65%)
Dec 12, 2023	9.200	9.405	9.100	9.190	336,120	-0.03(-0.33%)
Dec 11, 2023	9.230	9.400	9.050	9.220	276,410	-0.07(-0.75%)
Dec 08, 2023	9.460	9.530	9.200	9.290	336,195	-0.26(-2.72%)
Dec 07, 2023	9.180	9.560	9.150	9.550	434,797	+0.45(+4.95%)
Dec 06, 2023	9.090	9.310	8.860	9.100	321,638	+0.09(+1.00%)
Dec 05, 2023	9.170	9.300	9.000	9.010	354,873	-0.22(-2.38%)
Dec 04, 2023	9.130	9.320	8.940	9.230	276,541	+0.08(+0.87%)
Dec 01, 2023	8.810	9.180	8.720	9.150	287,751	+0.28(+3.16%)
Nov 30, 2023	8.950	9.340	8.860	8.870	499,519	+0.05(+0.57%)
Nov 29, 2023	8.780	9.010	8.760	8.820	289,039	+0.09(+1.03%)
Nov 28, 2023	8.420	8.810	8.417	8.730	355,556	+0.22(+2.65%)
Nov 27, 2023	8.100	8.580	7.980	8.505	287,520	+0.37(+4.48%)
Nov 24, 2023	8.300	8.520	8.130	8.140	127,974	-0.20(-2.40%)
Nov 22, 2023	8.270	8.350	8.182	8.340	180,322	+0.12(+1.46%)
Nov 21, 2023	8.290	8.370	8.180	8.220	227,273	-0.14(-1.67%)
Nov 20, 2023	8.190	8.470	8.190	8.360	337,910	+0.17(+2.08%)
Nov 17, 2023	7.800	8.200	7.800	8.190	392,661	+0.41(+5.27%)
Nov 16, 2023	7.680	7.840	7.540	7.780	303,882	+0.07(+0.91%)
Nov 15, 2023	7.620	7.850	7.614	7.710	435,983	+0.08(+1.05%)
Nov 14, 2023	7.420	7.660	7.420	7.630	331,905	+0.36(+4.95%)
Nov 13, 2023	7.300	7.360	7.130	7.270	259,436	-0.02(-0.27%)
Nov 10, 2023	6.990	7.399	6.930	7.290	390,355	+0.34(+4.89%)
Nov 09, 2023	7.200	7.200	6.830	6.950	540,371	-0.15(-2.11%)
Nov 08, 2023	7.560	7.890	7.050	7.100	961,861	-0.27(-3.66%)
Nov 07, 2023	7.300	7.395	7.150	7.370	540,295	+0.09(+1.24%)
Nov 06, 2023	7.410	7.450	7.250	7.280	335,468	-0.15(-2.02%)
Nov 03, 2023	7.150	7.555	7.140	7.430	463,442	+0.38(+5.39%)
Nov 02, 2023	7.100	7.130	6.970	7.050	392,139	+0.03(+0.43%)
Nov 01, 2023	7.040	7.085	6.895	7.020	398,324	+0.00(+0.00%)
Oct 31, 2023	6.920	7.180	6.790	7.020	777,937	+0.03(+0.43%)
Oct 30, 2023	6.690	7.070	6.690	6.990	341,042	+0.34(+5.11%)
Oct 27, 2023	6.750	6.750	6.512	6.650	493,396	-0.03(-0.45%)
Oct 26, 2023	7.000	7.030	6.590	6.680	321,092	-0.29(-4.16%)
Oct 25, 2023	6.910	7.010	6.760	6.970	373,094	-0.04(-0.57%)
Oct 24, 2023	7.020	7.090	6.960	7.010	321,210	+0.01(+0.14%)
Oct 23, 2023	7.120	7.210	6.970	7.000	373,059	-0.19(-2.64%)
Oct 20, 2023	7.240	7.240	7.110	7.190	273,671	-0.02(-0.28%)
Oct 19, 2023	7.140	7.320	7.070	7.210	342,247	+0.05(+0.70%)
Oct 18, 2023	7.230	7.320	7.080	7.160	266,842	-0.09(-1.24%)
Oct 17, 2023	7.020	7.270	7.020	7.250	347,409	+0.20(+2.84%)
Oct 16, 2023	6.520	7.070	6.455	7.050	472,189	+0.55(+8.46%)
Oct 13, 2023	6.410	6.520	6.260	6.500	393,999	+0.08(+1.25%)
Oct 12, 2023	6.500	6.500	6.219	6.420	454,223	-0.08(-1.15%)
Oct 11, 2023	6.440	6.500	6.345	6.495	311,944	+0.04(+0.70%)
Oct 10, 2023	6.300	6.460	6.220	6.450	255,079	+0.17(+2.71%)
Oct 09, 2023	6.380	6.380	6.120	6.280	231,731	-0.12(-1.88%)
Oct 06, 2023	6.250	6.510	6.205	6.400	336,159	+0.14(+2.24%)
Oct 05, 2023	6.210	6.280	6.070	6.260	342,488	+0.04(+0.64%)
Oct 04, 2023	6.180	6.235	6.015	6.220	458,512	+0.04(+0.65%)
Oct 03, 2023	6.200	6.235	6.085	6.180	422,747	-0.01(-0.16%)
Oct 02, 2023	6.320	6.385	6.150	6.190	587,925	-0.15(-2.37%)
Sep 29, 2023	6.290	6.430	6.280	6.340	356,172	+0.09(+1.44%)
Sep 28, 2023	6.220	6.310	6.110	6.250	423,593	+0.03(+0.48%)
Sep 27, 2023	6.400	6.455	6.160	6.220	404,391	-0.15(-2.35%)
Sep 26, 2023	6.330	6.600	6.315	6.370	416,528	-0.01(-0.16%)
Sep 25, 2023	6.360	6.390	6.315	6.380	238,159	-0.02(-0.31%)
Sep 22, 2023	6.470	6.520	6.305	6.400	324,815	-0.06(-0.93%)
Sep 21, 2023	6.580	6.610	6.390	6.460	330,417	-0.18(-2.71%)
Sep 20, 2023	6.920	7.000	6.605	6.640	253,694	-0.26(-3.77%)
Sep 19, 2023	6.800	6.970	6.700	6.900	300,495	+0.11(+1.62%)
Sep 18, 2023	6.790	6.845	6.710	6.790	253,470	-0.01(-0.15%)
Sep 15, 2023	6.790	6.860	6.740	6.800	377,342	+0.02(+0.29%)
Sep 14, 2023	6.990	6.990	6.750	6.780	316,105	-0.07(-1.02%)
Sep 13, 2023	7.020	7.020	6.830	6.850	244,965	-0.02(-0.29%)
Sep 12, 2023	7.010	7.070	6.840	6.870	296,341	-0.13(-1.86%)
Sep 11, 2023	7.140	7.180	6.940	7.000	276,835	-0.12(-1.69%)
Sep 08, 2023	6.960	7.200	6.870	7.120	368,912	+0.16(+2.30%)
Sep 07, 2023	7.170	7.170	6.920	6.960	592,225	-0.24(-3.33%)
Sep 06, 2023	7.310	7.370	7.170	7.200	407,538	-0.13(-1.77%)
Sep 05, 2023	7.470	7.534	7.315	7.330	439,426	-0.16(-2.14%)
Sep 01, 2023	7.250	7.530	7.250	7.490	254,675	+0.25(+3.45%)
Aug 31, 2023	7.370	7.450	7.230	7.240	271,258	-0.11(-1.50%)
Aug 30, 2023	7.520	7.520	7.290	7.350	277,974	-0.18(-2.39%)
Aug 29, 2023	7.510	7.690	7.450	7.530	379,565	+0.04(+0.53%)
Aug 28, 2023	7.710	7.900	7.440	7.490	327,322	-0.21(-2.73%)
Aug 25, 2023	7.680	7.810	7.470	7.700	257,460	+0.04(+0.52%)
Aug 24, 2023	7.940	7.940	7.622	7.660	213,218	-0.31(-3.89%)
Aug 23, 2023	7.880	8.130	7.880	7.970	1,413,571	+0.11(+1.40%)
Aug 22, 2023	7.680	7.935	7.658	7.860	394,001	+0.21(+2.75%)
Aug 21, 2023	7.410	7.670	7.380	7.650	335,847	+0.23(+3.10%)
Aug 18, 2023	7.240	7.455	7.200	7.420	303,277	+0.07(+0.95%)
Aug 17, 2023	7.270	7.370	7.170	7.350	360,585	+0.08(+1.10%)
Aug 16, 2023	7.370	7.420	7.210	7.270	226,669	-0.15(-2.02%)
Aug 15, 2023	7.470	7.565	7.380	7.420	267,895	-0.07(-0.93%)
Aug 14, 2023	7.130	7.499	7.005	7.490	421,669	+0.32(+4.46%)
Aug 11, 2023	7.000	7.726	6.611	7.170	861,676	-0.59(-7.60%)
Aug 10, 2023	7.670	7.940	7.620	7.760	675,873	+0.06(+0.78%)
Aug 09, 2023	7.290	7.725	7.290	7.700	524,283	+0.41(+5.62%)
Aug 08, 2023	7.230	7.460	7.170	7.290	394,498	+0.03(+0.41%)
Aug 07, 2023	7.380	7.418	7.080	7.260	430,766	-0.13(-1.76%)
Aug 04, 2023	7.310	7.630	7.270	7.390	373,355	+0.07(+0.96%)
Aug 03, 2023	7.400	7.550	7.240	7.320	2,287,116	+0.00(+0.00%)
Aug 02, 2023	7.350	7.530	7.170	7.320	420,391	-0.13(-1.74%)
Aug 01, 2023	7.470	7.530	7.340	7.450	1,362,498	-0.01(-0.13%)
Jul 31, 2023	7.290	7.600	7.290	7.460	523,906	+0.19(+2.61%)
Jul 28, 2023	7.300	7.396	7.250	7.270	315,235	-0.01(-0.14%)
Jul 27, 2023	7.590	7.660	7.240	7.280	447,658	-0.23(-3.06%)
Jul 26, 2023	7.420	7.550	7.321	7.510	467,984	+0.06(+0.81%)
Jul 25, 2023	7.390	7.675	7.370	7.450	476,606	+0.06(+0.81%)
Jul 24, 2023	7.790	7.800	7.250	7.390	605,594	-0.48(-6.10%)
Jul 21, 2023	7.830	7.940	7.715	7.870	634,208	+0.10(+1.29%)
Jul 20, 2023	7.890	7.900	7.650	7.770	335,481	-0.10(-1.27%)
Jul 19, 2023	7.890	8.060	7.825	7.870	500,269	+0.01(+0.13%)
Jul 18, 2023	7.950	8.050	7.850	7.860	362,754	-0.11(-1.38%)
Jul 17, 2023	7.900	8.235	7.850	7.970	452,993	+0.07(+0.89%)
Jul 14, 2023	8.300	8.340	7.890	7.900	356,863	-0.41(-4.93%)
Jul 13, 2023	8.360	8.600	8.290	8.310	472,388	-0.05(-0.60%)
Jul 12, 2023	8.110	8.420	8.090	8.360	1,096,503	+0.35(+4.37%)
Jul 11, 2023	8.190	8.190	7.885	8.010	631,634	-0.18(-2.20%)
Jul 10, 2023	8.250	8.375	8.075	8.190	383,267	-0.07(-0.85%)
Jul 07, 2023	8.140	8.330	8.120	8.260	557,589	+0.08(+0.98%)
Jul 06, 2023	8.470	8.580	8.170	8.180	448,347	-0.39(-4.55%)
Jul 05, 2023	8.640	8.680	8.510	8.570	336,232	-0.01(-0.12%)
Jul 03, 2023	8.640	8.800	8.320	8.580	208,409	-0.06(-0.69%)
Jun 30, 2023	8.560	8.870	8.500	8.640	468,434	+0.10(+1.17%)
Jun 29, 2023	8.560	8.745	8.280	8.540	473,312	-0.05(-0.58%)
Jun 28, 2023	8.180	8.630	8.000	8.590	803,857	+0.41(+5.01%)
Jun 27, 2023	7.870	8.330	7.830	8.180	585,314	+0.28(+3.54%)
Jun 26, 2023	8.100	8.175	7.750	7.900	634,777	-0.21(-2.59%)
Jun 23, 2023	8.230	8.370	8.015	8.110	7,460,042	-0.23(-2.76%)
Jun 22, 2023	8.650	8.930	8.280	8.340	636,930	+0.16(+1.96%)
Jun 21, 2023	8.300	8.340	8.000	8.180	486,304	-0.20(-2.39%)
Jun 20, 2023	8.120	8.446	7.960	8.380	533,995	+0.26(+3.20%)
Jun 16, 2023	8.220	8.420	8.060	8.120	3,738,884	-0.05(-0.61%)
Jun 15, 2023	8.300	8.410	8.120	8.170	356,235	-0.16(-1.92%)
Jun 14, 2023	8.620	8.645	8.330	8.330	271,945	-0.27(-3.14%)
Jun 13, 2023	8.420	8.645	8.373	8.600	323,936	+0.24(+2.87%)
Jun 12, 2023	8.520	8.660	8.230	8.360	284,989	-0.16(-1.88%)
Jun 09, 2023	8.740	8.770	8.441	8.520	238,230	-0.21(-2.41%)
Jun 08, 2023	8.910	8.950	8.580	8.730	299,614	-0.16(-1.80%)
Jun 07, 2023	8.830	9.010	8.700	8.890	272,224	+0.08(+0.91%)
Jun 06, 2023	8.970	9.150	8.700	8.810	378,991	-0.13(-1.45%)
Jun 05, 2023	8.760	9.150	8.590	8.940	411,266	+0.27(+3.11%)
Jun 02, 2023	8.500	8.680	8.380	8.670	211,789	+0.18(+2.12%)