Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Zymeworks Inc (NQ: ZYME )

8.480 +0.050 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2024 10.78 11.16 10.61 10.84 406,047 +0.05(+0.46%)
Jan 30, 2024 10.69 10.88 10.51 10.79 593,895 +0.10(+0.94%)
Jan 29, 2024 10.40 10.71 10.06 10.69 340,696 +0.29(+2.79%)
Jan 26, 2024 10.36 10.60 10.26 10.40 543,954 +0.08(+0.78%)
Jan 25, 2024 10.32 10.43 10.10 10.32 754,631 +0.12(+1.18%)
Jan 24, 2024 10.35 10.43 10.11 10.20 518,023 -0.08(-0.78%)
Jan 23, 2024 10.15 10.33 10.02 10.28 520,677 +0.23(+2.29%)
Jan 22, 2024 9.920 10.10 9.810 10.05 564,549 +0.17(+1.72%)
Jan 19, 2024 9.910 9.920 9.680 9.880 393,662 +0.02(+0.20%)
Jan 18, 2024 10.46 10.50 9.640 9.860 505,582 -0.63(-6.01%)
Jan 17, 2024 10.43 10.50 10.28 10.49 290,093 -0.05(-0.47%)
Jan 16, 2024 10.76 10.78 10.43 10.54 274,500 -0.34(-3.13%)
Jan 12, 2024 11.11 11.18 10.63 10.88 224,795 -0.09(-0.82%)
Jan 11, 2024 10.91 11.08 10.54 10.97 437,095 -0.01(-0.09%)
Jan 10, 2024 11.54 11.68 10.80 10.98 521,397 -0.52(-4.52%)
Jan 09, 2024 11.46 11.57 11.13 11.50 741,442 -0.04(-0.35%)
Jan 08, 2024 10.56 11.63 10.44 11.54 997,670 +0.98(+9.28%)
Jan 05, 2024 10.70 10.89 10.36 10.56 931,798 -0.27(-2.49%)
Jan 04, 2024 10.78 10.96 10.52 10.83 482,942 +0.16(+1.50%)
Jan 03, 2024 10.43 10.77 10.31 10.67 764,717 +0.29(+2.79%)
Jan 02, 2024 10.26 10.67 10.25 10.38 568,126 -0.01(-0.10%)
Dec 29, 2023 10.71 10.72 10.35 10.39 300,990 -0.31(-2.90%)
Dec 28, 2023 10.70 10.94 10.58 10.70 477,806 -0.05(-0.47%)
Dec 27, 2023 10.82 10.99 10.70 10.75 560,982 +0.07(+0.66%)
Dec 26, 2023 10.00 10.83 9.995 10.68 1,086,600 +0.85(+8.65%)
Dec 22, 2023 9.380 9.890 9.340 9.830 410,749 +0.51(+5.47%)
Dec 21, 2023 9.360 9.530 9.290 9.320 268,331 +0.05(+0.54%)
Dec 20, 2023 9.380 9.650 9.250 9.270 355,603 -0.06(-0.64%)
Dec 19, 2023 9.110 9.360 9.100 9.330 358,767 +0.27(+2.98%)
Dec 18, 2023 9.060 9.260 8.960 9.060 571,325 -0.04(-0.44%)
Dec 15, 2023 9.080 9.330 9.000 9.100 1,142,196 +0.08(+0.89%)
Dec 14, 2023 9.400 9.410 8.870 9.020 442,006 -0.23(-2.49%)
Dec 13, 2023 9.190 9.300 8.940 9.250 645,079 +0.06(+0.65%)
Dec 12, 2023 9.200 9.405 9.100 9.190 336,120 -0.03(-0.33%)
Dec 11, 2023 9.230 9.400 9.050 9.220 276,410 -0.07(-0.75%)
Dec 08, 2023 9.460 9.530 9.200 9.290 336,195 -0.26(-2.72%)
Dec 07, 2023 9.180 9.560 9.150 9.550 434,797 +0.45(+4.95%)
Dec 06, 2023 9.090 9.310 8.860 9.100 321,638 +0.09(+1.00%)
Dec 05, 2023 9.170 9.300 9.000 9.010 354,873 -0.22(-2.38%)
Dec 04, 2023 9.130 9.320 8.940 9.230 276,541 +0.08(+0.87%)
Dec 01, 2023 8.810 9.180 8.720 9.150 287,751 +0.28(+3.16%)
Nov 30, 2023 8.950 9.340 8.860 8.870 499,519 +0.05(+0.57%)
Nov 29, 2023 8.780 9.010 8.760 8.820 289,039 +0.09(+1.03%)
Nov 28, 2023 8.420 8.810 8.417 8.730 355,556 +0.22(+2.65%)
Nov 27, 2023 8.100 8.580 7.980 8.505 287,520 +0.37(+4.48%)
Nov 24, 2023 8.300 8.520 8.130 8.140 127,974 -0.20(-2.40%)
Nov 22, 2023 8.270 8.350 8.182 8.340 180,322 +0.12(+1.46%)
Nov 21, 2023 8.290 8.370 8.180 8.220 227,273 -0.14(-1.67%)
Nov 20, 2023 8.190 8.470 8.190 8.360 337,910 +0.17(+2.08%)
Nov 17, 2023 7.800 8.200 7.800 8.190 392,661 +0.41(+5.27%)
Nov 16, 2023 7.680 7.840 7.540 7.780 303,882 +0.07(+0.91%)
Nov 15, 2023 7.620 7.850 7.614 7.710 435,983 +0.08(+1.05%)
Nov 14, 2023 7.420 7.660 7.420 7.630 331,905 +0.36(+4.95%)
Nov 13, 2023 7.300 7.360 7.130 7.270 259,436 -0.02(-0.27%)
Nov 10, 2023 6.990 7.399 6.930 7.290 390,355 +0.34(+4.89%)
Nov 09, 2023 7.200 7.200 6.830 6.950 540,371 -0.15(-2.11%)
Nov 08, 2023 7.560 7.890 7.050 7.100 961,861 -0.27(-3.66%)
Nov 07, 2023 7.300 7.395 7.150 7.370 540,295 +0.09(+1.24%)
Nov 06, 2023 7.410 7.450 7.250 7.280 335,468 -0.15(-2.02%)
Nov 03, 2023 7.150 7.555 7.140 7.430 463,442 +0.38(+5.39%)
Nov 02, 2023 7.100 7.130 6.970 7.050 392,139 +0.03(+0.43%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.