Historical Data for Zymeworks Inc. (ZYME)

$ 40.66   -2.61 (-6.03%) Volume: 480.64k 4:00 PM EDT Oct 21, 2020
After Hours:  $ 40.80   0.14 (+0.34%) Volume: 2.52k 4:30 PM EDT Oct 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 43.26 44.01 40.53 40.66 480.64k -2.61 -6.03% 40.66 19.94m 5,267
10/20/20 45.18 45.51 41.8326 43.27 415.8k -2.08 -4.59% 43.27 18.25m 4,533
10/19/20 46.32 46.84 45.00 45.35 167.24k -0.61 -1.33% 45.35 7.65m 1,995
10/16/20 45.21 46.33 45.21 45.96 212.76k 0.93 2.07% 45.96 9.76m 2,356
10/15/20 43.67 45.345 43.30 45.03 234.74k 0.67 1.51% 45.03 10.43m 3,173
10/14/20 47.05 47.05 44.24 44.36 177.87k -2.29 -4.91% 44.36 8.01m 2,382
10/13/20 46.28 47.26 46.20 46.65 172.09k 0.65 1.41% 46.65 8.03m 1,964
10/12/20 47.07 47.45 45.93 46.00 143.54k -1.10 -2.34% 46.00 6.67m 2,599
10/09/20 45.53 47.12 45.33 47.10 422.06k 1.49 3.27% 47.10 19.58m 4,215
10/08/20 45.27 45.97 44.60 45.61 143.09k 0.55 1.22% 45.61 6.49m 1,987
10/07/20 43.99 45.68 43.74 45.06 225.82k 1.49 3.42% 45.06 10.18m 2,482
10/06/20 44.73 45.02 43.39 43.57 130.7k -1.09 -2.44% 43.57 5.77m 1,875
10/05/20 43.60 44.84 43.43 44.66 134.37k 1.32 3.05% 44.66 5.96m 2,116
10/02/20 45.24 45.85 42.63 43.34 313.14k -2.75 -5.97% 43.34 13.66m 3,950
10/01/20 46.97 47.00 44.17 46.09 1.02m -0.49 -1.05% 46.09 46m 7,899
09/30/20 45.09 46.76 44.70 46.58 440.07k 1.50 3.33% 46.58 20.31m 5,224
09/29/20 44.91 45.94 44.533 45.08 255.63k 0.10 0.22% 45.08 11.58m 3,491
09/28/20 45.17 46.10 44.14 44.98 292.51k -0.19 -0.42% 44.98 13.16m 3,899
09/25/20 43.92 45.32 43.75 45.17 373.11k 1.21 2.75% 45.17 16.6m 3,781
09/24/20 43.53 44.72 42.63 43.96 329.29k 0.49 1.13% 43.96 14.44m 3,325
09/23/20 43.74 44.95 43.45 43.47 370.29k -0.52 -1.18% 43.47 16.35m 3,608
09/22/20 43.12 44.16 43.12 43.99 279.98k 0.13 0.30% 43.99 12.24m 3,960
09/21/20 44.38 44.54 43.26 43.86 599.19k -1.48 -3.26% 43.86 26.28m 6,146