Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	8.330	8.540	8.310	8.480	859,122	+0.05(+0.59%)
May 30, 2024	8.450	8.550	8.390	8.430	456,529	-0.05(-0.59%)
May 29, 2024	8.540	8.550	8.420	8.480	555,490	-0.23(-2.64%)
May 28, 2024	8.800	8.890	8.635	8.710	319,137	-0.01(-0.11%)
May 24, 2024	8.720	8.900	8.620	8.720	310,059	+0.01(+0.11%)
May 23, 2024	9.000	9.050	8.670	8.710	507,362	-0.31(-3.44%)
May 22, 2024	8.980	9.330	8.910	9.020	469,071	+0.11(+1.23%)
May 21, 2024	8.940	9.045	8.840	8.910	408,723	-0.07(-0.78%)
May 20, 2024	9.090	9.110	8.905	8.980	294,430	-0.14(-1.54%)
May 17, 2024	9.420	9.440	9.040	9.120	307,548	-0.26(-2.77%)
May 16, 2024	9.170	9.390	9.080	9.380	312,647	+0.23(+2.51%)
May 15, 2024	9.170	9.565	9.010	9.150	851,824	+0.15(+1.67%)
May 14, 2024	9.370	9.620	8.920	9.000	871,820	-0.24(-2.60%)
May 13, 2024	8.720	9.300	8.710	9.240	920,904	+0.43(+4.88%)
May 10, 2024	9.280	9.280	8.640	8.810	985,858	-0.42(-4.55%)
May 09, 2024	9.010	9.335	8.950	9.230	613,359	+0.17(+1.88%)
May 08, 2024	9.080	9.330	8.880	9.060	879,258	-0.06(-0.66%)
May 07, 2024	9.020	9.430	8.830	9.120	1,045,393	+0.06(+0.66%)
May 06, 2024	9.170	9.350	8.915	9.060	852,789	-0.14(-1.52%)
May 03, 2024	8.840	9.240	8.526	9.200	655,723	+0.20(+2.22%)
May 02, 2024	8.850	9.230	8.650	9.000	853,159	+0.24(+2.74%)
May 01, 2024	8.560	9.000	8.550	8.760	888,264	+0.18(+2.10%)
Apr 30, 2024	8.310	8.640	8.260	8.580	699,830	+0.25(+3.00%)
Apr 29, 2024	8.270	8.580	8.250	8.330	438,536	+0.07(+0.85%)
Apr 26, 2024	8.120	8.300	7.970	8.260	561,745	+0.15(+1.85%)
Apr 25, 2024	8.460	8.490	8.090	8.110	881,392	-0.44(-5.15%)
Apr 24, 2024	8.710	8.710	8.470	8.550	588,703	-0.01(-0.12%)
Apr 23, 2024	8.760	8.930	8.540	8.560	486,733	-0.15(-1.72%)
Apr 22, 2024	8.880	8.980	8.640	8.710	719,984	-0.14(-1.58%)
Apr 19, 2024	8.650	8.980	8.650	8.850	1,002,679	+0.18(+2.08%)
Apr 18, 2024	8.790	8.925	8.600	8.670	731,698	-0.18(-2.03%)
Apr 17, 2024	8.960	9.200	8.820	8.850	547,242	-0.08(-0.90%)
Apr 16, 2024	8.980	9.100	8.910	8.930	578,733	-0.16(-1.76%)
Apr 15, 2024	9.200	9.340	8.970	9.090	776,611	-0.16(-1.73%)
Apr 12, 2024	9.330	9.390	9.080	9.250	626,135	-0.11(-1.18%)
Apr 11, 2024	9.180	9.420	9.160	9.360	258,591	+0.27(+2.97%)
Apr 10, 2024	9.080	9.190	8.990	9.090	546,095	-0.27(-2.88%)
Apr 09, 2024	9.600	9.650	9.110	9.360	650,677	-0.26(-2.70%)
Apr 08, 2024	9.680	9.880	9.520	9.620	304,180	-0.03(-0.31%)
Apr 05, 2024	9.660	9.940	9.500	9.650	475,035	-0.01(-0.10%)
Apr 04, 2024	9.670	9.980	9.400	9.660	477,836	+0.03(+0.31%)
Apr 03, 2024	9.200	9.675	9.200	9.630	458,284	+0.40(+4.33%)
Apr 02, 2024	9.690	9.720	9.110	9.230	624,592	-0.65(-6.58%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Zymeworks Inc (NQ: ZYME )

Historical Prices