ZYME

Zymeworks Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zymeworks Inc ZYME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 18.25 07:00:11
Open Price Low Price High Price Close Price Prev Close
18.25
more quote information »

ZYME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.1721.4417.6319.18654,102-1.92-9.52%
1 Month22.0122.1717.6319.56811,441-3.76-17.08%
3 Months33.0337.1917.6324.17663,088-14.78-44.75%
6 Months34.7839.4117.6328.69531,366-16.53-47.53%
1 Year54.3659.0317.6332.94499,998-36.11-66.43%
3 Years13.2559.0310.7233.68391,6235.0037.74%
5 Years13.5059.036.2532.04278,6274.7535.19%

ZYME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 18.25 0.03 0.16% 18.41 18.97 17.92 868,896
Dec 06 2021 18.22 -0.27 -1.46% 18.24 18.665 17.63 446,897
Dec 03 2021 18.49 -1.75 -8.65% 20.30 20.425 18.20 482,953
Dec 02 2021 20.24 0.00 0.0% 20.30 20.53 19.40 631,501
Dec 01 2021 20.24 0.13 0.65% 20.17 21.44 19.94 840,262
Nov 30 2021 20.11 0.73 3.77% 19.50 20.13 19.28 949,601
Nov 29 2021 19.38 -0.12 -0.62% 19.65 20.00 19.26 1,203,096
Nov 26 2021 19.50 -0.16 -0.81% 19.45 19.87 19.18 604,604
Nov 24 2021 19.66 1.12 6.04% 18.39 20.26 18.37 2,494,952
Nov 23 2021 18.54 -1.40 -7.02% 19.73 19.85 17.71 1,282,185
Nov 22 2021 19.94 0.13 0.66% 19.66 20.86 19.61 664,469
Nov 19 2021 19.81 0.44 2.27% 19.48 20.04 19.14 943,056
Nov 18 2021 19.37 -0.21 -1.07% 19.46 19.72 18.90 333,693
Nov 17 2021 19.58 -0.31 -1.56% 19.49 19.96 19.19 343,464
Nov 16 2021 19.89 0.35 1.79% 19.38 19.91 18.25 1,440,446
Nov 15 2021 19.54 -0.61 -3.03% 20.13 20.25 19.45 346,095
Nov 12 2021 20.15 0.30 1.51% 19.79 20.30 18.91 760,385
Nov 11 2021 19.85 -1.33 -6.28% 21.07 21.395 19.74 477,754
Nov 10 2021 21.18 -0.88 -3.99% 22.01 22.17 20.90 303,071
Nov 09 2021 22.06 0.02 0.09% 21.91 22.32 21.29 340,816
Nov 08 2021 22.04 -1.06 -4.59% 23.37 23.56 22.03 236,910
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.