Zymeworks Inc (ZYME)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.51057401813 | 9.93 | 10.62 | 9.65 | 680584 | 10.16276484 | CS |
| 4 | 1.28 | 15.0588235294 | 8.5 | 10.62 | 8.21 | 579066 | 9.23146213 | CS |
| 12 | 1.66 | 20.4433497537 | 8.12 | 10.62 | 7.97 | 637900 | 8.98815358 | CS |
| 26 | -0.13 | -1.31180625631 | 9.91 | 13.14 | 7.97 | 608011 | 9.80680643 | CS |
| 52 | 1.89 | 23.9543726236 | 7.89 | 13.14 | 6.015 | 525458 | 9.05962686 | CS |
| 156 | 3.4 | 53.2915360502 | 6.38 | 13.14 | 6.015 | 622332 | 8.80746945 | CS |
| 260 | 3.4 | 53.2915360502 | 6.38 | 13.14 | 6.015 | 622332 | 8.80746945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 9.78 | -0.03 | -0.31 | 9.8699999 | 9.95 | 9.65 | 597543 |
| 1721342100 | 9.81 | -0.31 | -3.06 | 10.05 | 10.22 | 9.74 | 467098 |
| 1721255700 | 10.12 | -0.23 | -2.22 | 10.27 | 10.62 | 10.09 | 805150 |
| 1721169300 | 10.35 | 0.08 | 0.78 | 10.41 | 10.47 | 10.3 | 879584 |
| 1721082900 | 10.27 | 0.2 | 1.99 | 10.15 | 10.41 | 10.15 | 752878 |
| 1720823700 | 10.07 | 0.2 | 2.03 | 9.93 | 10.39 | 9.88 | 498208 |
| 1720737300 | 9.8699999 | 0.63 | 6.82 | 9.24 | 9.9825 | 9.24 | 735022 |
| 1720650900 | 9.24 | -0.11 | -1.18 | 9.36 | 9.57 | 9.134 | 530288 |
| 1720564500 | 9.35 | 0.41 | 4.59 | 8.92 | 9.36 | 8.83 | 367157 |
| 1720478100 | 8.94 | 0.06 | 0.68 | 8.9 | 9.33 | 8.83 | 820452 |
| 1720218900 | 8.88 | 0.49 | 5.84 | 8.38 | 8.89 | 8.33 | 657943 |
| 1720040640 | 8.39 | -0.01 | -0.12 | 8.43 | 8.51 | 8.32 | 1146318 |
| 1719959700 | 8.4 | -0.21 | -2.44 | 8.57 | 8.68 | 8.35 | 543838 |
| 1719873300 | 8.61 | 0.2 | 2.38 | 8.53 | 8.65 | 8.41 | 230556 |
| 1719614100 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1719527700 | 8.41 | 0.01 | 0.12 | 8.4 | 8.47 | 8.27 | 375999 |
| 1719441300 | 8.4 | 0.04 | 0.48 | 8.4 | 8.44 | 8.21 | 405058 |
| 1719354900 | 8.36 | -0.04 | -0.48 | 8.4 | 8.4225999 | 8.27 | 306365 |
| 1719268500 | 8.4 | -0.01 | -0.12 | 8.44 | 8.4699 | 8.26 | 310502 |
| 1719009300 | 8.41 | 0 | 0.00 | 8.5 | 8.56 | 8.28 | 590778 |
| 1718922900 | 8.41 | -0.11 | -1.29 | 8.45 | 8.58 | 8.2899999 | 256574 |
| 1718750100 | 8.52 | -0.02 | -0.23 | 8.5 | 8.75 | 8.41 | 413312 |
| 1718663700 | 8.5399999 | -0.5 | -5.53 | 9.17 | 9.235 | 8.53 | 404547 |
| 1718404500 | 9.0399999 | -0.07 | -0.77 | 9.08 | 9.16 | 8.91 | 591023 |
| 1718318100 | 9.11 | -0.25 | -2.67 | 9.33 | 9.47 | 9.06 | 585461 |
| 1718231700 | 9.36 | -0.25 | -2.60 | 9.77 | 9.9 | 9.325 | 654195 |
| 1718145300 | 9.61 | 0.64 | 7.13 | 8.97 | 9.7 | 8.86 | 1017148 |
| 1718058900 | 8.97 | -0.1 | -1.10 | 8.99 | 9.13 | 8.811 | 1182716 |
| 1717799700 | 9.07 | -0.03 | -0.33 | 9 | 9.16 | 8.86 | 592560 |
| 1717713300 | 9.1 | 0.18 | 2.02 | 8.98 | 9.15 | 8.8 | 326958 |
| 1717626900 | 8.92 | 0.51 | 6.00 | 8.41 | 8.97 | 8.3699999 | 803537 |
| 1717540500 | 8.4149999 | -0.02 | -0.18 | 8.43 | 8.66 | 8.39 | 309985 |
| 1717454100 | 8.43 | -0.05 | -0.59 | 8.63 | 9.31 | 8.42 | 2261255 |
| 1717194900 | 8.48 | 0.05 | 0.59 | 8.33 | 8.5399 | 8.31 | 859122 |
| 1717108500 | 8.43 | -0.05 | -0.59 | 8.45 | 8.55 | 8.39 | 456529 |
| 1717022100 | 8.48 | -0.23 | -2.64 | 8.5399999 | 8.55 | 8.42 | 555490 |
| 1716935700 | 8.71 | -0.01 | -0.11 | 8.8 | 8.89 | 8.635 | 300672 |
| 1716590100 | 8.72 | 0.01 | 0.11 | 8.72 | 8.9 | 8.6199999 | 310059 |
| 1716503700 | 8.71 | -0.31 | -3.44 | 9 | 9.05 | 8.67 | 507362 |
| 1716417300 | 9.02 | 0.11 | 1.23 | 8.98 | 9.33 | 8.91 | 469020 |
| 1716330900 | 8.91 | -0.07 | -0.78 | 8.94 | 9.045 | 8.84 | 408723 |
| 1716244500 | 8.98 | -0.14 | -1.54 | 9.09 | 9.11 | 8.905 | 294430 |
| 1715985300 | 9.1199999 | -0.26 | -2.77 | 9.42 | 9.44 | 9.0399999 | 307548 |
| 1715898900 | 9.38 | 0.23 | 2.51 | 9.17 | 9.39 | 9.08 | 312647 |
| 1715812500 | 9.15 | 0.15 | 1.67 | 9.17 | 9.565 | 9.01 | 851824 |
| 1715726100 | 9 | -0.24 | -2.60 | 9.3699999 | 9.6197 | 8.92 | 871820 |
| 1715639700 | 9.24 | 0.43 | 4.88 | 8.72 | 9.3 | 8.71 | 920904 |
| 1715380500 | 8.81 | -0.42 | -4.55 | 9.28 | 9.28 | 8.64 | 985858 |
| 1715294100 | 9.23 | 0.17 | 1.88 | 9.01 | 9.335 | 8.95 | 613359 |
| 1715207700 | 9.06 | -0.06 | -0.66 | 9.08 | 9.33 | 8.88 | 879258 |
| 1715121300 | 9.1199999 | 0.06 | 0.66 | 9.02 | 9.43 | 8.83 | 1045393 |
| 1715034900 | 9.06 | -0.14 | -1.52 | 9.17 | 9.35 | 8.9149999 | 852789 |
| 1714775700 | 9.2 | 0.2 | 2.22 | 8.84 | 9.24 | 8.5263 | 655723 |
| 1714689300 | 9 | 0.24 | 2.74 | 8.85 | 9.23 | 8.65 | 853159 |
| 1714602900 | 8.76 | 0.18 | 2.10 | 8.56 | 9 | 8.55 | 888118 |
| 1714516500 | 8.58 | 0.25 | 3.00 | 8.31 | 8.64 | 8.26 | 699830 |
| 1714430100 | 8.33 | 0.07 | 0.85 | 8.27 | 8.58 | 8.25 | 438536 |
| 1714170900 | 8.26 | 0.15 | 1.85 | 8.1199999 | 8.3 | 7.97 | 561735 |
| 1714084500 | 8.11 | -0.44 | -5.15 | 8.46 | 8.49 | 8.09 | 881388 |
| 1713998100 | 8.55 | -0.01 | -0.12 | 8.71 | 8.71 | 8.47 | 588703 |
| 1713911700 | 8.56 | -0.15 | -1.72 | 8.76 | 8.93 | 8.5399999 | 486733 |
| 1713825300 | 8.71 | -0.14 | -1.58 | 8.88 | 8.98 | 8.64 | 719982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
