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 )

9.360 -0.250 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 28, 2023 8.440 8.570 8.190 8.400 441,763 -0.08(-0.94%)
Apr 27, 2023 8.770 8.770 8.360 8.480 425,201 -0.26(-2.97%)
Apr 26, 2023 9.120 9.270 8.570 8.740 741,379 -0.33(-3.64%)
Apr 25, 2023 9.800 9.820 9.020 9.070 428,060 -0.70(-7.16%)
Apr 24, 2023 9.790 9.790 9.450 9.770 585,731 -0.06(-0.61%)
Apr 21, 2023 9.810 9.915 9.700 9.830 431,139 +0.00(+0.00%)
Apr 20, 2023 9.780 9.960 9.510 9.830 532,164 -0.06(-0.61%)
Apr 19, 2023 9.930 10.06 9.660 9.890 424,466 -0.09(-0.90%)
Apr 18, 2023 10.21 10.30 9.860 9.980 500,907 -0.24(-2.35%)
Apr 17, 2023 9.990 10.28 9.905 10.22 540,758 +0.29(+2.92%)
Apr 14, 2023 10.07 10.35 9.830 9.930 591,000 -0.14(-1.39%)
Apr 13, 2023 9.470 10.12 9.470 10.07 698,194 +0.65(+6.90%)
Apr 12, 2023 9.030 9.560 9.030 9.420 450,525 +0.42(+4.67%)
Apr 11, 2023 9.340 9.530 8.726 9.000 1,026,890 -0.37(-3.95%)
Apr 10, 2023 9.440 9.490 9.280 9.370 595,611 -0.02(-0.21%)
Apr 06, 2023 9.380 9.530 9.310 9.390 613,480 -0.02(-0.21%)
Apr 05, 2023 9.280 9.717 9.190 9.410 643,266 +0.01(+0.11%)
Apr 04, 2023 9.440 9.590 9.180 9.400 457,800 +0.03(+0.32%)
Apr 03, 2023 9.000 9.570 9.000 9.370 1,016,034 +0.33(+3.65%)
Mar 31, 2023 8.900 9.460 8.890 9.040 1,039,242 +0.28(+3.20%)
Mar 30, 2023 8.670 8.850 8.370 8.760 379,537 +0.12(+1.39%)
Mar 29, 2023 8.150 8.670 8.000 8.640 511,858 +0.57(+7.06%)
Mar 28, 2023 8.080 8.330 7.910 8.070 1,004,544 -0.03(-0.37%)
Mar 27, 2023 8.250 8.270 8.060 8.100 299,781 -0.10(-1.22%)
Mar 24, 2023 8.120 8.310 8.070 8.200 333,104 +0.01(+0.12%)
Mar 23, 2023 8.440 8.490 8.070 8.190 476,121 -0.19(-2.27%)
Mar 22, 2023 8.920 8.920 8.360 8.380 420,735 -0.54(-6.05%)
Mar 21, 2023 8.610 8.940 8.480 8.920 430,914 +0.40(+4.69%)
Mar 20, 2023 8.300 8.745 8.150 8.520 570,340 +0.16(+1.91%)
Mar 17, 2023 8.230 8.480 8.193 8.360 406,966 +0.06(+0.72%)
Mar 16, 2023 8.610 8.610 8.020 8.300 719,715 -0.33(-3.82%)
Mar 15, 2023 8.390 8.670 8.170 8.630 581,408 +0.16(+1.89%)
Mar 14, 2023 8.370 8.740 8.270 8.470 465,862 +0.22(+2.67%)
Mar 13, 2023 7.940 8.295 7.790 8.250 411,178 +0.32(+4.04%)
Mar 10, 2023 8.030 8.070 7.670 7.930 1,061,015 -0.15(-1.86%)
Mar 09, 2023 7.950 8.320 7.800 8.080 925,941 +0.08(+1.00%)
Mar 08, 2023 8.600 8.900 7.750 8.000 1,970,745 +0.04(+0.50%)
Mar 07, 2023 7.840 8.080 7.650 7.960 541,093 +0.01(+0.13%)
Mar 06, 2023 8.000 8.080 7.835 7.950 520,537 -0.06(-0.75%)
Mar 03, 2023 8.000 8.090 7.895 8.010 311,630 +0.01(+0.12%)
Mar 02, 2023 7.890 8.080 7.420 8.000 618,146 -0.01(-0.12%)
Mar 01, 2023 8.200 8.307 7.950 8.010 494,301 -0.21(-2.55%)
Feb 28, 2023 8.360 8.615 8.050 8.220 1,432,099 -0.16(-1.91%)
Feb 27, 2023 8.730 8.793 8.280 8.380 556,041 -0.24(-2.78%)
Feb 24, 2023 8.550 8.740 8.450 8.620 360,466 -0.01(-0.12%)
Feb 23, 2023 8.600 8.740 8.470 8.630 338,910 +0.06(+0.70%)
Feb 22, 2023 8.520 8.650 8.345 8.570 354,346 +0.00(+0.00%)
Feb 21, 2023 8.600 8.640 8.400 8.570 450,028 -0.05(-0.58%)
Feb 17, 2023 8.530 8.655 8.170 8.620 713,331 +0.00(+0.00%)
Feb 16, 2023 8.850 9.100 8.550 8.620 601,073 -0.25(-2.82%)
Feb 15, 2023 8.860 8.997 8.640 8.870 288,648 -0.03(-0.34%)
Feb 14, 2023 8.850 9.100 8.706 8.900 231,057 -0.02(-0.22%)
Feb 13, 2023 9.180 9.220 8.710 8.920 439,803 -0.19(-2.09%)
Feb 10, 2023 9.160 9.260 9.000 9.110 262,297 -0.07(-0.76%)
Feb 09, 2023 9.000 9.520 8.960 9.180 456,796 +0.17(+1.89%)
Feb 08, 2023 9.760 9.800 8.930 9.010 712,989 -0.69(-7.11%)
Feb 07, 2023 9.800 9.890 9.515 9.700 484,429 -0.12(-1.22%)
Feb 06, 2023 9.640 10.14 9.480 9.820 904,408 +0.34(+3.59%)
Feb 03, 2023 9.230 9.930 9.180 9.480 679,667 +0.23(+2.49%)
Feb 02, 2023 9.430 9.580 9.070 9.250 614,982 -0.02(-0.22%)
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.