Zymeworks Inc. Common Stock (ZYME) Historical Stock Data
14.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZYME is up 0.53% a day on average. There have been 16 days where Zymeworks Inc. Common Stock closed green and 14 days where ZYME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.67 | 14.55 | ↓$0.12 (-0.82%) | 14.43 | 14.76 | 374.22K |
| 2024-11-19 | 14.71 | 14.77 | ↑$0.06 (0.41%) | 14.50 | 14.97 | 358.41K |
| 2024-11-18 | 15.37 | 14.91 | ↓$0.46 (-2.99%) | 14.76 | 15.41 | 341.84K |
| 2024-11-15 | 16.23 | 15.39 | ↓$0.84 (-5.15%) | 15.00 | 16.24 | 601.17K |
| 2024-11-14 | 17.23 | 16.26 | ↓$0.97 (-5.63%) | 16.21 | 17.37 | 353.63K |
| 2024-11-13 | 17.50 | 17.21 | ↓$0.29 (-1.66%) | 16.86 | 17.67 | 387.40K |
| 2024-11-12 | 17.27 | 17.40 | ↑$0.13 (0.75%) | 17.11 | 17.58 | 522.77K |
| 2024-11-11 | 16.69 | 17.33 | ↑$0.64 (3.83%) | 16.69 | 17.36 | 557.53K |
| 2024-11-08 | 16.66 | 16.63 | ↓$0.03 (-0.18%) | 16.44 | 16.95 | 527.89K |
| 2024-11-07 | 16.37 | 16.77 | ↑$0.40 (2.44%) | 16.15 | 17.25 | 848.90K |
| 2024-11-06 | 14.99 | 15.61 | ↑$0.62 (4.14%) | 14.77 | 15.63 | 582.31K |
| 2024-11-05 | 14.70 | 14.66 | ↓$0.04 (-0.27%) | 14.38 | 14.86 | 353.70K |
| 2024-11-04 | 13.30 | 14.76 | ↑$1.46 (10.98%) | 13.17 | 15.00 | 810.86K |
| 2024-11-01 | 12.75 | 13.28 | ↑$0.53 (4.13%) | 12.39 | 13.49 | 1.12M |
| 2024-10-31 | 13.87 | 13.70 | ↓$0.17 (-1.23%) | 13.51 | 13.97 | 694.81K |
| 2024-10-30 | 13.63 | 13.87 | ↑$0.24 (1.76%) | 13.63 | 13.96 | 297.08K |
| 2024-10-29 | 13.25 | 13.70 | ↑$0.45 (3.40%) | 13.20 | 13.74 | 323.32K |
| 2024-10-28 | 13.27 | 13.24 | ↓$0.03 (-0.23%) | 13.01 | 13.44 | 383.26K |
| 2024-10-25 | 13.14 | 12.93 | ↓$0.21 (-1.60%) | 12.90 | 13.14 | 248.20K |
| 2024-10-24 | 13.14 | 12.92 | ↓$0.22 (-1.67%) | 12.86 | 13.18 | 238.57K |
| 2024-10-23 | 13.05 | 13.11 | ↑$0.06 (0.46%) | 12.98 | 13.21 | 448.23K |
| 2024-10-22 | 13.11 | 13.14 | ↑$0.03 (0.23%) | 13.01 | 13.24 | 348.98K |
| 2024-10-21 | 13.40 | 13.17 | ↓$0.23 (-1.72%) | 13.12 | 13.48 | 340.16K |
| 2024-10-18 | 13.48 | 13.48 | ↑$0.00 (0.00%) | 13.42 | 13.65 | 280.22K |
| 2024-10-17 | 13.50 | 13.47 | ↓$0.03 (-0.22%) | 13.40 | 13.69 | 235K |
| 2024-10-16 | 13.99 | 13.50 | ↓$0.49 (-3.50%) | 13.49 | 14.05 | 415.39K |
| 2024-10-15 | 13.34 | 13.93 | ↑$0.59 (4.39%) | 13.34 | 14.04 | 663.27K |
| 2024-10-14 | 13.21 | 13.30 | ↑$0.09 (0.68%) | 13.17 | 13.40 | 319K |
| 2024-10-11 | 12.80 | 13.20 | ↑$0.40 (3.12%) | 12.61 | 13.23 | 355.25K |
| 2024-10-10 | 12.57 | 12.84 | ↑$0.27 (2.15%) | 12.55 | 13.20 | 296.78K |
Create an account or log in to view more rows.
$ZYME i like the stock
$ZYME Burn burn burn
$ZYME hot trash
$ZYME it's just a matter of time and patience...
$ZYME Momentum is building...
$ZYME Buy now
$ZYME R-E-L-A-X Green is coming
$ZYME I mean ... head and shoulders .....
$ZYME Buying again tomorrow.
$ZYME push baby push!