Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zymeworks Inc (NY: ZYME )

6.430 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.730 8.730 8.250 8.640 13,616 -0.09(-1.03%)
Aug 30, 2017 8.550 8.920 8.388 8.730 9,950 +0.35(+4.18%)
Aug 29, 2017 7.920 8.560 7.920 8.380 24,584 +0.60(+7.71%)
Aug 28, 2017 7.290 7.950 7.290 7.780 10,757 +0.49(+6.72%)
Aug 25, 2017 7.000 7.290 6.920 7.290 19,161 +0.38(+5.50%)
Aug 24, 2017 7.000 7.071 6.760 6.910 14,490 -0.19(-2.68%)
Aug 23, 2017 7.220 7.220 7.046 7.100 7,306 -0.12(-1.66%)
Aug 22, 2017 7.190 7.220 7.000 7.220 11,481 +0.12(+1.69%)
Aug 21, 2017 7.405 7.405 7.100 7.100 3,063 -0.29(-3.92%)
Aug 18, 2017 6.980 7.450 6.800 7.390 7,502 +0.47(+6.79%)
Aug 17, 2017 7.700 7.700 6.860 6.920 15,607 -0.72(-9.42%)
Aug 16, 2017 7.400 7.640 7.360 7.640 2,453 +0.24(+3.24%)
Aug 15, 2017 7.550 7.720 7.110 7.400 21,366 -0.23(-3.01%)
Aug 14, 2017 7.190 7.630 6.900 7.630 6,433 +0.54(+7.62%)
Aug 11, 2017 6.890 7.399 6.310 7.090 9,473 +0.08(+1.14%)
Aug 10, 2017 7.176 7.214 6.720 7.010 5,301 -0.23(-3.11%)
Aug 09, 2017 6.650 7.336 6.500 7.235 11,307 +0.53(+7.82%)
Aug 08, 2017 6.430 6.710 6.300 6.710 5,148 +0.23(+3.55%)
Aug 07, 2017 6.810 6.810 6.470 6.480 7,900 -0.33(-4.85%)
Aug 04, 2017 7.030 7.030 6.650 6.810 9,552 -0.31(-4.36%)
Aug 03, 2017 6.980 7.200 6.720 7.120 3,239 +0.08(+1.14%)
Aug 02, 2017 7.060 7.115 6.250 7.040 40,132 -0.04(-0.56%)
Aug 01, 2017 7.192 7.200 7.050 7.080 10,454 -0.25(-3.41%)
Jul 31, 2017 7.180 7.379 7.138 7.330 5,525 +0.09(+1.24%)
Jul 28, 2017 7.700 7.700 7.240 7.240 7,026 -0.52(-6.70%)
Jul 27, 2017 7.050 7.777 7.031 7.760 29,858 +0.65(+9.14%)
Jul 26, 2017 7.230 7.230 7.030 7.110 18,896 -0.18(-2.47%)
Jul 25, 2017 7.370 7.500 7.210 7.290 12,976 -0.18(-2.43%)
Jul 24, 2017 7.927 8.000 7.370 7.472 135,035 -0.46(-5.78%)
Jul 21, 2017 7.950 8.000 7.700 7.930 42,545 -0.04(-0.50%)
Jul 20, 2017 8.190 8.190 7.860 7.970 31,572 -0.12(-1.48%)
Jul 19, 2017 8.030 8.210 7.930 8.090 45,621 +0.01(+0.12%)
Jul 18, 2017 8.220 8.220 8.030 8.080 91,838 -0.14(-1.70%)
Jul 17, 2017 8.140 8.504 8.100 8.220 21,530 +0.09(+1.13%)
Jul 14, 2017 8.400 8.480 8.080 8.128 39,690 -0.08(-1.00%)
Jul 13, 2017 8.140 8.440 8.060 8.210 28,188 +0.01(+0.12%)
Jul 12, 2017 8.310 8.389 8.140 8.200 15,283 -0.19(-2.26%)
Jul 11, 2017 8.390 8.500 8.160 8.390 16,816 -0.08(-0.94%)
Jul 10, 2017 8.270 8.488 8.100 8.470 14,725 +0.08(+0.95%)
Jul 07, 2017 8.270 8.513 8.270 8.390 4,439 +0.07(+0.84%)
Jul 06, 2017 8.510 8.510 8.145 8.320 7,805 -0.16(-1.89%)
Jul 05, 2017 8.280 8.607 8.280 8.480 6,831 +0.20(+2.42%)
Jul 03, 2017 8.400 8.700 8.100 8.280 27,744 -0.07(-0.84%)
Jun 30, 2017 8.310 8.360 8.048 8.350 106,817 -0.04(-0.48%)
Jun 29, 2017 8.700 8.700 8.130 8.390 11,029 -0.38(-4.33%)
Jun 28, 2017 9.050 9.050 8.410 8.770 9,011 -0.18(-2.01%)
Jun 27, 2017 9.370 9.640 8.880 8.950 39,057 -0.26(-2.82%)
Jun 26, 2017 8.810 9.210 8.524 9.210 22,787 +0.46(+5.26%)
Jun 23, 2017 9.400 9.420 8.750 8.750 24,909 -0.66(-7.01%)
Jun 22, 2017 9.510 10.04 9.400 9.410 29,582 -0.13(-1.36%)
Jun 21, 2017 9.720 9.800 9.420 9.540 26,985 -0.27(-2.75%)
Jun 20, 2017 9.380 9.810 8.970 9.810 18,468 +0.51(+5.48%)
Jun 19, 2017 9.750 9.760 9.064 9.300 15,166 -0.21(-2.21%)
Jun 16, 2017 8.150 10.05 8.013 9.510 80,996 +1.21(+14.58%)
Jun 15, 2017 8.770 8.770 7.240 8.300 52,728 -0.39(-4.49%)
Jun 14, 2017 8.830 8.999 8.590 8.690 63,483 -0.19(-2.14%)
Jun 13, 2017 9.260 9.463 8.850 8.880 27,720 -0.65(-6.82%)
Jun 12, 2017 9.390 9.530 9.180 9.530 21,615 +0.15(+1.60%)
Jun 09, 2017 9.500 9.800 9.160 9.380 30,561 -0.24(-2.49%)
Jun 08, 2017 9.800 9.800 9.500 9.620 17,724 -0.23(-2.34%)
Jun 07, 2017 9.870 10.49 9.700 9.850 43,532 -0.12(-1.20%)
Jun 06, 2017 10.20 10.20 9.110 9.970 106,544 -0.46(-4.41%)
Jun 05, 2017 10.48 10.68 10.35 10.43 36,113 -0.05(-0.48%)
Jun 02, 2017 10.90 11.06 10.29 10.48 30,441 -0.51(-4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.