Zymeworks Inc. Common Stock (ZYME) Historical Stock Data
8.26 ↑0.15 (1.85%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ZYME is down -0.68% a day on average. There have been 8 days where Zymeworks Inc. Common Stock closed green and 22 days where ZYME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.12 | 8.26 | ↑$0.14 (1.72%) | 7.97 | 8.29 | 253.88K |
| 2024-04-25 | 8.46 | 8.11 | ↓$0.35 (-4.14%) | 8.09 | 8.46 | 410.97K |
| 2024-04-24 | 8.58 | 8.55 | ↓$0.03 (-0.35%) | 8.48 | 8.71 | 286K |
| 2024-04-23 | 8.76 | 8.56 | ↓$0.20 (-2.28%) | 8.54 | 8.92 | 327.50K |
| 2024-04-22 | 8.88 | 8.71 | ↓$0.17 (-1.91%) | 8.64 | 8.95 | 404.92K |
| 2024-04-19 | 8.65 | 8.85 | ↑$0.20 (2.31%) | 8.65 | 8.98 | 536.61K |
| 2024-04-18 | 8.79 | 8.67 | ↓$0.12 (-1.37%) | 8.60 | 8.93 | 385.35K |
| 2024-04-17 | 8.96 | 8.85 | ↓$0.11 (-1.23%) | 8.82 | 9.20 | 352.05K |
| 2024-04-16 | 8.98 | 8.93 | ↓$0.05 (-0.56%) | 8.91 | 9.09 | 247.62K |
| 2024-04-15 | 9.20 | 9.09 | ↓$0.11 (-1.20%) | 8.97 | 9.34 | 327.86K |
| 2024-04-12 | 9.33 | 9.25 | ↓$0.08 (-0.86%) | 9.08 | 9.39 | 313.73K |
| 2024-04-11 | 9.18 | 9.36 | ↑$0.18 (1.96%) | 9.16 | 9.42 | 241.16K |
| 2024-04-10 | 9.08 | 9.09 | ↑$0.01 (0.11%) | 8.99 | 9.19 | 538.52K |
| 2024-04-09 | 9.60 | 9.36 | ↓$0.24 (-2.50%) | 9.11 | 9.65 | 647.95K |
| 2024-04-08 | 9.68 | 9.62 | ↓$0.06 (-0.62%) | 9.52 | 9.88 | 286.01K |
| 2024-04-05 | 9.66 | 9.65 | ↓$0.01 (-0.10%) | 9.50 | 9.94 | 250.14K |
| 2024-04-04 | 9.67 | 9.66 | ↓$0.01 (-0.10%) | 9.42 | 9.98 | 470.85K |
| 2024-04-03 | 9.20 | 9.63 | ↑$0.43 (4.67%) | 9.20 | 9.67 | 458.18K |
| 2024-04-02 | 9.69 | 9.23 | ↓$0.46 (-4.75%) | 9.11 | 9.72 | 615.52K |
| 2024-04-01 | 10.47 | 9.88 | ↓$0.59 (-5.64%) | 9.58 | 10.47 | 744.32K |
| 2024-03-28 | 10.35 | 10.52 | ↑$0.17 (1.64%) | 10.34 | 10.57 | 440.42K |
| 2024-03-27 | 10.51 | 10.30 | ↓$0.21 (-2.00%) | 10.30 | 10.59 | 386.58K |
| 2024-03-26 | 10.48 | 10.47 | ↓$0.01 (-0.10%) | 10.44 | 10.61 | 337.77K |
| 2024-03-25 | 10.51 | 10.40 | ↓$0.11 (-1.05%) | 10.29 | 10.55 | 257.88K |
| 2024-03-22 | 10.67 | 10.52 | ↓$0.15 (-1.41%) | 10.48 | 10.67 | 243.73K |
| 2024-03-21 | 10.83 | 10.65 | ↓$0.18 (-1.66%) | 10.59 | 10.98 | 282.63K |
| 2024-03-20 | 10.56 | 10.75 | ↑$0.19 (1.80%) | 10.34 | 10.88 | 398.76K |
| 2024-03-19 | 10.61 | 10.53 | ↓$0.08 (-0.75%) | 10.51 | 10.77 | 0.98M |
| 2024-03-18 | 10.80 | 10.71 | ↓$0.09 (-0.83%) | 10.45 | 10.90 | 383.88K |
| 2024-03-15 | 10.73 | 10.81 | ↑$0.08 (0.75%) | 10.62 | 10.90 | 557.52K |
Create an account or log in to view more rows.
$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!
$ZYME longer we hold
more pressure on the shorts
$ZYME hopefully next week...
$ZYME I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ZYME if your selling dont regret it later