NYSE:ZYME
Zymeworks Inc Stock Price (Quote)
$8.76
+0.180 (+2.10%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.97 | $10.47 | Wednesday, 1st May 2024 ZYME stock ended at $8.76. This is 2.10% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $8.55 to a day high of $9.00. |
| 90 days | $7.97 | $13.14 | |
| 52 weeks | $6.02 | $13.14 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $8.83 | $9.01 | $8.70 | $8.89 | 262 145 |
| Jun 06, 2023 | $8.97 | $9.15 | $8.71 | $8.81 | 378 867 |
| Jun 05, 2023 | $8.76 | $9.15 | $8.59 | $8.94 | 411 256 |
| Jun 02, 2023 | $8.50 | $8.68 | $8.38 | $8.67 | 210 461 |
| Jun 01, 2023 | $8.24 | $8.63 | $8.10 | $8.49 | 378 519 |
| May 31, 2023 | $8.18 | $8.30 | $8.06 | $8.23 | 605 549 |
| May 30, 2023 | $8.26 | $8.55 | $7.98 | $8.18 | 492 345 |
| May 26, 2023 | $8.25 | $8.44 | $8.20 | $8.25 | 352 518 |
| May 25, 2023 | $8.85 | $8.91 | $8.33 | $8.42 | 441 138 |
| May 24, 2023 | $9.15 | $9.15 | $8.80 | $8.80 | 377 876 |
| May 23, 2023 | $9.22 | $9.47 | $9.10 | $9.21 | 322 833 |
| May 22, 2023 | $9.80 | $9.83 | $9.10 | $9.19 | 431 177 |
| May 19, 2023 | $9.60 | $10.07 | $9.60 | $9.77 | 516 104 |
| May 18, 2023 | $9.24 | $9.62 | $9.22 | $9.59 | 593 519 |
| May 17, 2023 | $9.05 | $9.23 | $8.56 | $9.19 | 603 281 |
| May 16, 2023 | $9.62 | $9.66 | $8.83 | $9.03 | 655 685 |
| May 15, 2023 | $9.88 | $10.04 | $9.79 | $9.82 | 485 839 |
| May 12, 2023 | $9.98 | $10.05 | $9.75 | $9.86 | 403 450 |
| May 11, 2023 | $9.65 | $10.09 | $9.55 | $9.98 | 446 567 |
| May 10, 2023 | $10.00 | $10.00 | $9.52 | $9.69 | 610 541 |
| May 09, 2023 | $9.79 | $10.30 | $9.34 | $9.88 | 1 254 546 |
| May 08, 2023 | $8.70 | $8.87 | $8.49 | $8.76 | 419 286 |
| May 05, 2023 | $8.53 | $8.78 | $8.44 | $8.64 | 307 409 |
| May 04, 2023 | $8.40 | $8.53 | $8.18 | $8.49 | 301 306 |
| May 03, 2023 | $8.21 | $8.61 | $8.16 | $8.45 | 372 829 |
