Zymeworks Inc Stock Price (Quote)
$8.67
-0.180 (-2.03%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.60 | $10.98 | Thursday, 18th Apr 2024 ZYME stock ended at $8.67. This is 2.03% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.78% from a day low at $8.60 to a day high of $8.93. |
| 90 days | $8.60 | $13.14 | |
| 52 weeks | $6.02 | $13.14 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $8.79 | $8.93 | $8.60 | $8.67 | 385 351 |
| 2024-04-17 | $8.96 | $9.20 | $8.82 | $8.85 | 352 048 |
| 2024-04-16 | $8.98 | $9.09 | $8.91 | $8.93 | 247 620 |
| 2024-04-15 | $9.20 | $9.34 | $8.97 | $9.09 | 327 857 |
| 2024-04-12 | $9.33 | $9.39 | $9.08 | $9.25 | 313 732 |
| 2024-04-11 | $9.18 | $9.42 | $9.16 | $9.36 | 241 162 |
| 2024-04-10 | $9.08 | $9.19 | $8.99 | $9.09 | 538 523 |
| 2024-04-09 | $9.60 | $9.65 | $9.11 | $9.36 | 647 954 |
| 2024-04-08 | $9.68 | $9.88 | $9.52 | $9.62 | 286 005 |
| 2024-04-05 | $9.66 | $9.94 | $9.50 | $9.65 | 250 141 |
| 2024-04-04 | $9.67 | $9.98 | $9.42 | $9.66 | 470 850 |
| 2024-04-03 | $9.20 | $9.67 | $9.20 | $9.63 | 449 138 |
| 2024-04-02 | $9.69 | $9.72 | $9.11 | $9.23 | 615 520 |
| 2024-04-01 | $10.47 | $10.47 | $9.58 | $9.88 | 744 321 |
| 2024-03-28 | $10.35 | $10.57 | $10.34 | $10.52 | 440 419 |
| 2024-03-27 | $10.51 | $10.59 | $10.30 | $10.30 | 386 580 |
| 2024-03-26 | $10.48 | $10.61 | $10.44 | $10.47 | 337 767 |
| 2024-03-25 | $10.51 | $10.55 | $10.29 | $10.40 | 257 879 |
| 2024-03-22 | $10.67 | $10.67 | $10.48 | $10.52 | 243 730 |
| 2024-03-21 | $10.83 | $10.98 | $10.59 | $10.65 | 282 634 |
| 2024-03-20 | $10.56 | $10.88 | $10.34 | $10.75 | 398 758 |
| 2024-03-19 | $10.61 | $10.77 | $10.51 | $10.53 | 984 343 |
| 2024-03-18 | $10.80 | $10.90 | $10.45 | $10.71 | 383 880 |
| 2024-03-15 | $10.73 | $10.90 | $10.62 | $10.81 | 557 520 |
| 2024-03-14 | $10.73 | $11.03 | $10.64 | $10.77 | 432 367 |
