NYSE:ZYME
Zymeworks Inc Stock Price (Quote)
$9.00
+0.240 (+2.74%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.97 | $9.98 | Thursday, 2nd May 2024 ZYME stock ended at $9.00. This is 2.74% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.71% from a day low at $8.65 to a day high of $9.23. |
| 90 days | $7.97 | $13.14 | |
| 52 weeks | $6.02 | $13.14 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $7.41 | $7.67 | $7.38 | $7.65 | 322 903 |
| Aug 18, 2023 | $7.24 | $7.46 | $7.20 | $7.42 | 283 599 |
| Aug 17, 2023 | $7.27 | $7.37 | $7.17 | $7.35 | 360 585 |
| Aug 16, 2023 | $7.37 | $7.42 | $7.21 | $7.27 | 217 008 |
| Aug 15, 2023 | $7.47 | $7.57 | $7.38 | $7.42 | 264 149 |
| Aug 14, 2023 | $7.13 | $7.50 | $7.01 | $7.49 | 421 663 |
| Aug 11, 2023 | $7.00 | $7.73 | $6.61 | $7.17 | 861 673 |
| Aug 10, 2023 | $7.67 | $7.94 | $7.62 | $7.76 | 649 850 |
| Aug 09, 2023 | $7.29 | $7.73 | $7.29 | $7.70 | 514 001 |
| Aug 08, 2023 | $7.23 | $7.46 | $7.18 | $7.29 | 383 955 |
| Aug 07, 2023 | $7.38 | $7.42 | $7.09 | $7.26 | 430 765 |
| Aug 04, 2023 | $7.31 | $7.62 | $7.27 | $7.39 | 370 135 |
| Aug 03, 2023 | $7.40 | $7.55 | $7.24 | $7.32 | 388 780 |
| Aug 02, 2023 | $7.35 | $7.53 | $7.17 | $7.32 | 406 252 |
| Aug 01, 2023 | $7.47 | $7.53 | $7.34 | $7.45 | 350 973 |
| Jul 31, 2023 | $7.29 | $7.59 | $7.29 | $7.46 | 512 859 |
| Jul 28, 2023 | $7.30 | $7.40 | $7.25 | $7.27 | 309 522 |
| Jul 27, 2023 | $7.59 | $7.66 | $7.24 | $7.28 | 436 454 |
| Jul 26, 2023 | $7.42 | $7.55 | $7.34 | $7.51 | 464 538 |
| Jul 25, 2023 | $7.39 | $7.67 | $7.37 | $7.45 | 473 045 |
| Jul 24, 2023 | $7.79 | $7.80 | $7.25 | $7.39 | 602 699 |
| Jul 21, 2023 | $7.83 | $7.93 | $7.72 | $7.87 | 632 076 |
| Jul 20, 2023 | $7.89 | $7.90 | $7.65 | $7.77 | 332 606 |
| Jul 19, 2023 | $7.89 | $8.06 | $7.83 | $7.87 | 482 403 |
| Jul 18, 2023 | $7.95 | $8.05 | $7.85 | $7.86 | 349 854 |
