1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Zymeworks Inc (ZYME)
  7. Historical

ZYME

Zymeworks Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zymeworks Inc ZYME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.36 -1.54% 23.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
23.29 22.42 23.36 23.00 23.36
more quote information »

ZYME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.0527.10522.4223.70892,235-2.05-8.18%
1 Month29.4230.179922.4226.01712,822-6.42-21.82%
3 Months32.8337.1922.4229.87530,856-9.83-29.94%
6 Months27.7539.4122.4231.66488,180-4.75-17.12%
1 Year40.4259.0322.4236.30472,216-17.42-43.1%
3 Years12.8059.0310.7234.28367,43710.2079.69%
5 Years13.5059.036.2532.70267,7919.5070.37%

ZYME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 23.00 -0.36 -1.54% 23.29 23.36 22.42 518,918
Oct 21 2021 23.36 0.26 1.13% 23.21 23.54 22.53 651,714
Oct 20 2021 23.10 0.30 1.32% 22.81 23.645 22.60 1,119,939
Oct 19 2021 22.80 -1.21 -5.04% 24.02 24.22 22.4501 1,085,270
Oct 18 2021 24.01 -1.93 -7.44% 26.00 26.045 23.29 902,696
Oct 15 2021 25.94 1.20 4.85% 25.05 27.105 24.99 701,557
Oct 14 2021 24.74 -0.55 -2.17% 25.67 25.81 24.69 2,467,789
Oct 13 2021 25.29 -0.25 -0.98% 25.55 25.68 25.15 290,021
Oct 12 2021 25.54 -0.12 -0.47% 25.67 26.355 25.28 220,434
Oct 11 2021 25.66 1.07 4.35% 24.42 25.85 24.42 269,291
Oct 08 2021 24.59 -1.83 -6.93% 26.44 26.78 24.41 549,291
Oct 07 2021 26.42 -1.65 -5.88% 27.67 28.52 26.32 388,976
Oct 06 2021 28.07 -0.01 -0.04% 27.88 28.89 27.68 413,794
Oct 05 2021 28.08 -0.69 -2.4% 28.94 29.16 26.92 1,404,146
Oct 04 2021 28.77 -0.56 -1.91% 28.87 29.08 27.23 528,199
Oct 01 2021 29.33 0.29 1.0% 29.04 29.62 28.525 446,007
Sep 30 2021 29.04 1.69 6.18% 27.41 29.08 27.35 953,683
Sep 29 2021 27.35 -2.35 -7.91% 29.81 29.81 27.12 497,933
Sep 28 2021 29.70 0.09 0.3% 29.36 30.1799 29.12 315,335
Sep 27 2021 29.61 1.09 3.82% 28.36 30.15 28.04 460,775
Sep 24 2021 28.52 -1.24 -4.17% 29.42 29.71 28.13 589,599
Sep 23 2021 29.76 -1.34 -4.31% 31.39 31.70 29.15 843,540
See More Historical Prices »


Your Recent History
NYSE
ZYME
Zymeworks
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.