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 |
| Jan 12, 2024 | $11.11 | $11.18 | $10.63 | $10.88 | 223 892 |
| Jan 11, 2024 | $10.91 | $11.08 | $10.54 | $10.97 | 437 089 |
| Jan 10, 2024 | $11.54 | $11.68 | $10.80 | $10.98 | 491 733 |
| Jan 09, 2024 | $11.46 | $11.57 | $11.13 | $11.50 | 510 349 |
| Jan 08, 2024 | $10.56 | $11.63 | $10.44 | $11.54 | 751 048 |
| Jan 05, 2024 | $10.70 | $10.89 | $10.36 | $10.56 | 729 612 |
| Jan 04, 2024 | $10.78 | $10.96 | $10.52 | $10.83 | 482 942 |
| Jan 03, 2024 | $10.43 | $10.77 | $10.31 | $10.67 | 564 461 |
| Jan 02, 2024 | $10.26 | $10.67 | $10.25 | $10.38 | 355 775 |
| Dec 29, 2023 | $10.71 | $10.72 | $10.35 | $10.39 | 300 983 |
| Dec 28, 2023 | $10.70 | $10.92 | $10.58 | $10.70 | 269 090 |
| Dec 27, 2023 | $10.82 | $10.99 | $10.70 | $10.75 | 560 982 |
| Dec 26, 2023 | $10.00 | $10.83 | $10.00 | $10.68 | 793 941 |
| Dec 22, 2023 | $9.38 | $9.88 | $9.34 | $9.83 | 398 986 |
| Dec 21, 2023 | $9.36 | $9.53 | $9.29 | $9.32 | 266 551 |
| Dec 20, 2023 | $9.38 | $9.65 | $9.26 | $9.27 | 354 667 |
| Dec 19, 2023 | $9.11 | $9.36 | $9.11 | $9.33 | 358 716 |
| Dec 18, 2023 | $9.06 | $9.25 | $8.96 | $9.06 | 545 200 |
| Dec 15, 2023 | $9.08 | $9.33 | $9.00 | $9.10 | 1 103 179 |
| Dec 14, 2023 | $9.40 | $9.41 | $8.87 | $9.02 | 423 071 |
| Dec 13, 2023 | $9.19 | $9.27 | $8.94 | $9.25 | 644 836 |
| Dec 12, 2023 | $9.20 | $9.41 | $9.15 | $9.19 | 336 106 |
| Dec 11, 2023 | $9.23 | $9.40 | $9.05 | $9.22 | 266 279 |
| Dec 08, 2023 | $9.46 | $9.53 | $9.20 | $9.29 | 323 426 |
| Dec 07, 2023 | $9.18 | $9.56 | $9.15 | $9.55 | 434 782 |
