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 )

N/A 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 (%)
Sep 30, 2022 5.800 6.255 5.800 6.150 696,590 +0.34(+5.85%)
Sep 29, 2022 5.500 5.860 5.400 5.810 538,210 +0.23(+4.12%)
Sep 28, 2022 5.530 5.920 5.530 5.580 496,111 +0.07(+1.27%)
Sep 27, 2022 5.380 5.580 5.340 5.510 467,285 +0.24(+4.55%)
Sep 26, 2022 5.260 5.600 5.230 5.270 494,131 +0.00(+0.00%)
Sep 23, 2022 5.250 5.360 5.090 5.270 451,814 -0.06(-1.13%)
Sep 22, 2022 5.690 5.750 5.245 5.330 481,722 -0.33(-5.83%)
Sep 21, 2022 5.740 5.800 5.595 5.660 529,261 -0.08(-1.39%)
Sep 20, 2022 5.800 5.880 5.640 5.740 357,109 -0.14(-2.38%)
Sep 19, 2022 5.580 5.890 5.570 5.880 605,672 +0.22(+3.89%)
Sep 16, 2022 5.290 5.680 5.280 5.660 671,748 +0.26(+4.81%)
Sep 15, 2022 4.960 5.430 4.960 5.400 417,247 +0.47(+9.53%)
Sep 14, 2022 4.940 4.960 4.700 4.930 423,934 -0.07(-1.40%)
Sep 13, 2022 4.900 5.240 4.895 5.000 422,176 +0.06(+1.21%)
Sep 12, 2022 5.220 5.232 4.910 4.940 465,607 -0.28(-5.36%)
Sep 09, 2022 5.000 5.230 4.950 5.220 437,547 +0.15(+2.96%)
Sep 08, 2022 4.660 5.080 4.570 5.070 611,437 +0.42(+9.03%)
Sep 07, 2022 4.760 4.770 4.110 4.650 1,632,426 -0.11(-2.31%)
Sep 06, 2022 6.600 6.600 4.720 4.760 1,289,866 -1.93(-28.85%)
Sep 02, 2022 6.550 6.720 6.280 6.690 401,018 +0.22(+3.40%)
Sep 01, 2022 6.360 6.480 6.200 6.470 259,772 +0.06(+0.94%)
Aug 31, 2022 6.500 6.570 6.300 6.410 250,093 -0.01(-0.16%)
Aug 30, 2022 6.480 6.640 6.260 6.420 307,803 -0.04(-0.62%)
Aug 29, 2022 6.510 6.680 6.370 6.460 272,231 -0.14(-2.12%)
Aug 26, 2022 7.180 7.190 6.585 6.600 355,310 -0.43(-6.12%)
Aug 25, 2022 7.170 7.170 6.850 7.030 379,705 +0.05(+0.72%)
Aug 24, 2022 6.440 7.180 6.440 6.980 495,944 +0.46(+7.06%)
Aug 23, 2022 6.390 6.590 6.040 6.520 783,900 +0.12(+1.87%)
Aug 22, 2022 6.180 6.450 6.030 6.400 630,676 +0.07(+1.11%)
Aug 19, 2022 6.330 6.490 6.240 6.330 300,139 -0.08(-1.25%)
Aug 18, 2022 6.270 6.520 6.110 6.410 344,832 +0.02(+0.31%)
Aug 17, 2022 6.890 6.890 6.390 6.390 367,064 -0.60(-8.58%)
Aug 16, 2022 7.150 7.250 6.980 6.990 410,626 -0.23(-3.19%)
Aug 15, 2022 7.410 7.470 7.160 7.220 297,691 -0.21(-2.83%)
Aug 12, 2022 6.930 7.530 6.930 7.430 556,532 +0.46(+6.60%)
Aug 11, 2022 6.990 7.500 6.890 6.970 911,793 +0.11(+1.60%)
Aug 10, 2022 6.870 6.950 6.720 6.860 467,416 +0.13(+1.93%)
Aug 09, 2022 6.850 6.910 6.500 6.730 541,563 -0.27(-3.86%)
Aug 08, 2022 6.500 7.290 6.500 7.000 2,341,275 +0.51(+7.86%)
Aug 05, 2022 6.200 6.690 6.200 6.490 2,185,902 -0.12(-1.82%)
Aug 04, 2022 6.280 6.610 6.270 6.610 1,158,768 +0.35(+5.59%)
Aug 03, 2022 6.260 6.540 6.260 6.260 633,020 +0.12(+1.95%)
Aug 02, 2022 5.910 6.270 5.910 6.140 590,156 +0.20(+3.37%)
Aug 01, 2022 5.720 6.000 5.710 5.940 631,479 +0.10(+1.71%)
Jul 29, 2022 5.770 5.970 5.730 5.840 723,164 +0.00(+0.00%)
Jul 28, 2022 5.890 5.970 5.730 5.840 475,685 -0.03(-0.51%)
Jul 27, 2022 5.820 5.880 5.650 5.870 391,079 +0.13(+2.26%)
Jul 26, 2022 5.370 5.900 5.370 5.740 646,947 +0.31(+5.71%)
Jul 25, 2022 5.840 5.890 5.350 5.430 1,003,621 -0.39(-6.70%)
Jul 22, 2022 6.290 6.410 5.800 5.820 758,574 -0.51(-8.06%)
Jul 21, 2022 6.250 6.513 6.240 6.330 1,286,478 +0.07(+1.12%)
Jul 20, 2022 6.160 6.550 6.110 6.260 870,349 +0.09(+1.46%)
Jul 19, 2022 5.920 6.300 5.890 6.170 752,281 +0.35(+6.01%)
Jul 18, 2022 5.960 6.180 5.820 5.820 742,363 -0.05(-0.85%)
Jul 15, 2022 5.940 6.060 5.787 5.870 483,361 -0.04(-0.68%)
Jul 14, 2022 5.890 6.060 5.820 5.910 777,710 -0.02(-0.34%)
Jul 13, 2022 5.500 6.060 5.463 5.930 457,237 +0.25(+4.40%)
Jul 12, 2022 5.870 5.960 5.585 5.680 815,994 -0.19(-3.24%)
Jul 11, 2022 6.320 6.420 5.845 5.870 585,402 -0.63(-9.69%)
Jul 08, 2022 5.940 6.535 5.940 6.500 1,077,601 +0.46(+7.62%)
Jul 07, 2022 5.660 6.140 5.660 6.040 902,869 +0.33(+5.78%)
Jul 06, 2022 5.980 6.180 5.605 5.710 878,150 -0.33(-5.46%)
Jul 05, 2022 5.440 6.040 5.300 6.040 1,596,367 +0.50(+9.03%)
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.