ZYME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 26 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 25 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 24 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 23 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 20 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 19 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 18 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 17 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 16 2023 | 6.43 | 0.00 | +0.00% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 13 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 12 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 11 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 10 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 09 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 06 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 05 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 04 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 03 2023 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Jan 02 2023 | 6.43 | 0.00 | +0.00% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 30 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 29 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 28 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 27 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 26 2022 | 6.43 | 0.00 | +0.00% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 23 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 22 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 21 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 20 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 19 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 16 2022 | 6.43 | 0.00 | 0.0% | 6.43 | 6.43 | 6.43 | 0 |
| Dec 15 2022 | 6.43 | 0.01 | 0.16% | 6.39 | 6.60 | 6.23 | 1,007,698 |
| Dec 14 2022 | 6.42 | 0.24 | 3.88% | 6.16 | 6.665 | 5.98 | 1,320,850 |
| Dec 13 2022 | 6.18 | 0.18 | 3.0% | 6.11 | 6.43 | 5.7601 | 735,473 |
| Dec 12 2022 | 6.00 | -0.71 | -10.58% | 6.58 | 6.68 | 5.95 | 1,350,646 |
| Dec 09 2022 | 6.71 | -0.37 | -5.23% | 7.24 | 8.22 | 6.56 | 1,331,614 |
| Dec 08 2022 | 7.08 | -0.32 | -4.32% | 7.48 | 7.63 | 7.045 | 603,505 |
| Dec 07 2022 | 7.40 | 0.37 | 5.26% | 7.12 | 7.55 | 6.60 | 1,463,499 |
| Dec 06 2022 | 7.03 | -0.59 | -7.74% | 7.64 | 8.07 | 6.94 | 2,240,628 |
| Dec 05 2022 | 7.62 | 0.04 | 0.53% | 7.56 | 7.73 | 7.32 | 892,131 |
| Dec 02 2022 | 7.58 | -0.15 | -1.94% | 7.73 | 7.78 | 7.17 | 1,059,851 |
| Dec 01 2022 | 7.73 | 0.01 | 0.13% | 7.77 | 8.0225 | 7.61 | 216,034 |
| Nov 30 2022 | 7.72 | 0.01 | 0.13% | 7.77 | 7.95 | 7.51 | 377,118 |
| Nov 29 2022 | 7.71 | -0.12 | -1.53% | 7.75 | 7.94 | 7.60 | 340,461 |
| Nov 28 2022 | 7.83 | -0.01 | -0.13% | 7.91 | 8.15 | 7.77 | 501,889 |
| Nov 25 2022 | 7.84 | 0.00 | +0.00% | 8.07 | 8.13 | 7.66 | 0 |
| Nov 25 2022 | 7.84 | -0.20 | -2.49% | 8.07 | 8.13 | 7.66 | 350,079 |
| Nov 24 2022 | 8.04 | 0.00 | +0.00% | 7.80 | 8.15 | 7.6894 | 0 |
| Nov 23 2022 | 8.04 | 0.28 | 3.61% | 7.80 | 8.15 | 7.6894 | 551,520 |
| Nov 22 2022 | 7.76 | -0.19 | -2.39% | 8.03 | 8.03 | 7.41 | 632,987 |
| Nov 21 2022 | 7.95 | 0.19 | 2.45% | 7.84 | 7.99 | 7.575 | 807,924 |
| Nov 18 2022 | 7.76 | -0.25 | -3.12% | 8.01 | 8.01 | 7.58 | 289,143 |
| Nov 17 2022 | 8.01 | 0.19 | 2.43% | 7.56 | 8.02 | 7.45 | 353,692 |
| Nov 16 2022 | 7.82 | -0.67 | -7.89% | 8.43 | 8.43 | 7.79 | 395,110 |
| Nov 15 2022 | 8.49 | 0.50 | 6.26% | 8.19 | 8.7304 | 8.10 | 549,621 |
| Nov 14 2022 | 7.99 | -0.36 | -4.31% | 8.35 | 8.35 | 7.65 | 1,213,870 |
| Nov 11 2022 | 8.35 | 0.15 | 1.83% | 8.20 | 8.50 | 7.9701 | 517,700 |
| Nov 10 2022 | 8.20 | 0.68 | 9.04% | 7.49 | 8.23 | 7.11 | 1,680,173 |
| Nov 09 2022 | 7.52 | -0.11 | -1.44% | 7.56 | 8.13 | 7.06 | 830,107 |
| Nov 08 2022 | 7.63 | -0.32 | -4.03% | 8.00 | 8.15 | 7.21 | 762,775 |
| Nov 07 2022 | 7.95 | -0.03 | -0.38% | 7.90 | 7.98 | 7.52 | 939,572 |
| Nov 04 2022 | 7.98 | 0.00 | +0.00% | 7.43 | 8.01 | 7.23 | 0 |
| Nov 04 2022 | 7.98 | 0.62 | 8.42% | 7.43 | 8.01 | 7.23 | 1,397,090 |
| Nov 03 2022 | 7.36 | 0.33 | 4.69% | 7.05 | 7.49 | 7.01 | 976,848 |
| Nov 02 2022 | 7.03 | -0.42 | -5.64% | 7.35 | 7.565 | 7.01 | 814,253 |
| Nov 01 2022 | 7.45 | 0.02 | 0.27% | 7.26 | 7.57 | 7.01 | 1,069,318 |
| Oct 31 2022 | 7.43 | 0.78 | 11.73% | 6.69 | 7.77 | 6.54 | 4,159,588 |