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 |
| Oct 31, 2023 | $6.92 | $7.18 | $6.79 | $7.02 | 408 700 |
| Oct 30, 2023 | $6.69 | $7.07 | $6.69 | $6.99 | 326 874 |
| Oct 27, 2023 | $6.75 | $6.75 | $6.54 | $6.65 | 480 359 |
| Oct 26, 2023 | $7.00 | $7.02 | $6.59 | $6.68 | 321 092 |
| Oct 25, 2023 | $6.91 | $7.01 | $6.79 | $6.97 | 364 106 |
| Oct 24, 2023 | $7.02 | $7.09 | $6.96 | $7.01 | 310 618 |
| Oct 23, 2023 | $7.12 | $7.20 | $6.97 | $7.00 | 373 054 |
| Oct 20, 2023 | $7.24 | $7.24 | $7.11 | $7.19 | 264 828 |
| Oct 19, 2023 | $7.14 | $7.32 | $7.07 | $7.21 | 335 372 |
| Oct 18, 2023 | $7.23 | $7.32 | $7.09 | $7.16 | 249 659 |
| Oct 17, 2023 | $7.02 | $7.27 | $7.02 | $7.25 | 329 616 |
| Oct 16, 2023 | $6.52 | $7.07 | $6.46 | $7.05 | 462 830 |
| Oct 13, 2023 | $6.41 | $6.52 | $6.26 | $6.50 | 393 998 |
| Oct 12, 2023 | $6.50 | $6.50 | $6.22 | $6.42 | 444 720 |
| Oct 11, 2023 | $6.44 | $6.50 | $6.35 | $6.50 | 303 685 |
| Oct 10, 2023 | $6.30 | $6.46 | $6.22 | $6.45 | 255 079 |
| Oct 09, 2023 | $6.38 | $6.38 | $6.12 | $6.28 | 226 213 |
| Oct 06, 2023 | $6.25 | $6.51 | $6.21 | $6.40 | 323 179 |
| Oct 05, 2023 | $6.21 | $6.28 | $6.07 | $6.26 | 320 163 |
| Oct 04, 2023 | $6.18 | $6.24 | $6.02 | $6.22 | 449 752 |
| Oct 03, 2023 | $6.20 | $6.24 | $6.09 | $6.18 | 415 164 |
| Oct 02, 2023 | $6.32 | $6.39 | $6.15 | $6.19 | 587 924 |
| Sep 29, 2023 | $6.29 | $6.43 | $6.28 | $6.34 | 346 588 |
| Sep 28, 2023 | $6.22 | $6.31 | $6.12 | $6.25 | 423 550 |
| Sep 27, 2023 | $6.40 | $6.46 | $6.17 | $6.22 | 399 141 |
