Zymeworks Historical Data - ZYME

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zymeworks Inc ZYME NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 33.67 32.935 34.52 34.20 33.67 17:15:00
more quote information »

ZYME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.2937.8230.607434.86264,0231.384.27%
1 Month35.7037.87220.3330.11497,824-2.03-5.69%
3 Months45.3352.7520.3339.08473,724-11.66-25.72%
6 Months25.1452.7520.3338.89409,8058.5333.93%
1 Year15.0152.7514.64532.71331,05818.66124.32%
3 Years13.5052.756.2527.08165,58820.17149.41%
5 Years13.5052.756.2527.08165,58820.17149.41%

ZYME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 33.67 -0.66 -1.92% 34.20 34.52 32.935 117,662
Apr 02 2020 34.33 0.55 1.63% 34.12 37.82 33.23 259,016
Apr 01 2020 33.78 -1.69 -4.76% 33.98 34.47 31.16 255,261
Mar 31 2020 35.47 -0.41 -1.14% 35.68 35.88 32.00 347,770
Mar 30 2020 35.88 3.59 11.12% 32.29 36.00 30.6074 340,405
Mar 27 2020 32.29 -0.47 -1.43% 31.68 32.79 31.00 292,044
Mar 26 2020 32.76 1.08 3.41% 31.81 33.48 30.875 584,941
Mar 25 2020 31.68 -0.09 -0.28% 31.70 32.61 30.00 440,687
Mar 24 2020 31.77 3.51 12.42% 29.26 31.84 29.00 523,400
Mar 23 2020 28.26 1.38 5.13% 26.68 28.37 25.4407 488,683
Mar 20 2020 26.88 0.57 2.17% 26.69 28.79 25.82 613,324
Mar 19 2020 26.31 1.55 6.26% 24.33 27.525 22.30 768,510
Mar 18 2020 24.76 -2.82 -10.22% 26.13 27.58 20.33 425,909
Mar 17 2020 27.58 3.46 14.34% 24.30 28.52 23.38 594,772
Mar 16 2020 24.12 -4.85 -16.74% 26.00 27.96 23.95 820,627
Mar 13 2020 28.97 0.23 0.8% 30.20 30.446 26.78 696,529
Mar 12 2020 28.74 -3.49 -10.83% 25.25 31.00 25.01 740,758
Mar 11 2020 32.23 -2.97 -8.44% 34.41 35.00 31.22 657,731
Mar 10 2020 35.20 -1.21 -3.32% 37.41 37.872 34.00 251,589
Mar 09 2020 36.41 -1.71 -4.49% 35.70 36.79 32.00 595,298
Mar 06 2020 38.12 -0.92 -2.36% 38.39 39.02 36.53 397,298
Mar 05 2020 39.04 0.00 0.0% 39.04 39.04 39.04 0
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.