Zymeworks BC Inc (ZA8)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -6.25 | 9.6 | 9.9 | 9.3 | 1368 | 9.61992687 | DE |
| 4 | 1.15 | 14.6496815287 | 7.85 | 9.9 | 7.75 | 735 | 8.80547452 | DE |
| 12 | 0.75 | 9.09090909091 | 8.25 | 9.9 | 7.75 | 566 | 8.52886329 | DE |
| 26 | -0.1839999 | -2.00348325352 | 9.1839999 | 12.045 | 7.75 | 502 | 9.40849184 | DE |
| 52 | 2.236 | 33.0573625074 | 6.764 | 12.045 | 5.876 | 576 | 8.60494426 | DE |
| 156 | 2.236 | 33.0573625074 | 6.764 | 12.045 | 5.876 | 576 | 8.60494426 | DE |
| 260 | 2.236 | 33.0573625074 | 6.764 | 12.045 | 5.876 | 576 | 8.60494426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334420 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1721248020 | 9.3 | -0.35 | -3.63 | 9.3 | 9.3 | 9.3 | 235 |
| 1721161560 | 9.65 | 0.65 | 7.22 | 9.6 | 9.9 | 9.6 | 2500 |
| 1721075160 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720815960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720729560 | 9 | 1.15 | 14.65 | 9 | 9 | 9 | 126 |
| 1720643220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1720556820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1720470420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1720211220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1720124820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1720038420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1719952020 | 7.85 | -0.05 | -0.63 | 7.85 | 7.85 | 7.85 | 640 |
| 1719865620 | 7.9 | 0.15 | 1.94 | 7.9 | 7.9 | 7.9 | 500 |
| 1719606360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719519960 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719433560 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719347160 | 7.75 | -0.1 | -1.27 | 7.75 | 7.75 | 7.75 | 976 |
| 1719260820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 165 |
| 1719001560 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718915160 | 7.85 | -0.55 | -6.55 | 7.85 | 7.85 | 7.85 | 600 |
| 1718828820 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1718742420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1718656020 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1718396820 | 8.4 | -0.1 | -1.18 | 8.4 | 8.4 | 8.4 | 1156 |
| 1718310420 | 8.5 | -0.15 | -1.73 | 8.5 | 8.5 | 8.5 | 500 |
| 1718224020 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1718137620 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1718051220 | 8.65 | 0.75 | 9.49 | 8.65 | 8.65 | 8.65 | 350 |
| 1717792020 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717705620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717619220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717532820 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717446420 | 7.9 | 0.05 | 0.64 | 7.9 | 7.9 | 7.9 | 600 |
| 1717187220 | 7.85 | 0.05 | 0.64 | 7.85 | 7.85 | 7.85 | 200 |
| 1717100820 | 7.8 | -0.7 | -8.24 | 7.8 | 7.8 | 7.8 | 470 |
| 1717014360 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716927960 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716841560 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716582360 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716495960 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716409560 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716323160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716236760 | 8.5 | -0.25 | -2.86 | 8.5 | 8.5 | 8.5 | 10 |
| 1715977620 | 8.75 | 0.2 | 2.34 | 8.75 | 8.75 | 8.75 | 60 |
| 1715891220 | 8.55 | 0.45 | 5.56 | 8.55 | 8.55 | 8.55 | 833 |
| 1715804760 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715718360 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715631960 | 8.1 | -0.45 | -5.26 | 8.1 | 8.1 | 8.1 | 63 |
| 1715372820 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1715286420 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 1297 |
| 1715200020 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1715113620 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1715027220 | 8.55 | 0.1 | 1.18 | 8.55 | 8.55 | 8.55 | 60 |
| 1714768020 | 8.4499999 | -0.1 | -1.17 | 8.4499999 | 8.4499999 | 8.4499999 | 473 |
| 1714681560 | 8.55 | 0.45 | 5.56 | 8.25 | 8.55 | 8.25 | 430 |
| 1714508760 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1714422360 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1714163160 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1714076760 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1713990360 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1713903960 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 110 |
| 1713817620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1713558420 | 8 | -0.6 | -6.98 | 8 | 8 | 8 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
