Zymeworks Inc (ZYME)

ZYME
🏛️ États-Unis →
17.23
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 16.02 17.20 15.92 16.39 1.7M
2021-12-30 15.05 16.77 15.05 16.18 1.8M
2021-12-29 15.76 15.76 15.04 15.19 0.3M
2021-12-28 15.73 16.44 15.53 15.76 0.3M
2021-12-27 16.45 16.45 15.73 15.82 0.2M
2021-12-23 16.51 17.04 16.29 16.57 0.3M
2021-12-22 16.16 16.80 15.87 16.60 0.2M
2021-12-21 16.47 16.57 16.03 16.23 0.3M
2021-12-20 16.15 16.92 15.69 16.47 0.4M
2021-12-17 15.23 16.57 14.90 16.33 0.5M
2021-12-16 16.47 16.66 15.45 15.48 0.4M
2021-12-15 15.79 16.24 15.01 16.12 0.4M
2021-12-14 15.61 16.12 15.20 15.91 1.1M
2021-12-13 16.03 16.57 15.50 15.80 1.4M
2021-12-10 16.58 16.96 15.73 16.07 1.5M
2021-12-09 18.75 19.00 16.02 16.12 1.2M
2021-12-08 18.37 19.08 17.71 18.95 1.5M
2021-12-07 18.41 18.97 17.92 18.25 0.9M
2021-12-06 18.24 18.67 17.63 18.22 0.4M
2021-12-03 20.30 20.43 18.20 18.49 0.5M
2021-12-02 20.30 20.53 19.40 20.24 0.6M
2021-12-01 20.17 21.44 19.94 20.24 0.8M
2021-11-30 19.50 20.14 19.28 20.11 0.9M
2021-11-29 19.65 20.00 19.26 19.38 1.2M
2021-11-26 19.45 19.87 19.18 19.50 0.6M
2021-11-24 18.39 20.26 18.37 19.66 2.5M
2021-11-23 19.73 19.85 17.71 18.54 1.3M
2021-11-22 19.66 20.86 19.61 19.94 0.7M
2021-11-19 19.48 20.04 19.26 19.81 0.9M
2021-11-18 19.46 19.72 18.90 19.37 0.3M
2021-11-17 19.49 19.96 19.19 19.58 0.3M
2021-11-16 19.38 19.91 18.25 19.89 1.4M
2021-11-15 20.13 20.25 19.45 19.54 0.3M
2021-11-12 19.79 20.30 18.91 20.15 0.8M
2021-11-11 21.07 21.40 19.74 19.85 0.5M
2021-11-10 22.01 22.17 20.90 21.18 0.3M
2021-11-09 21.91 22.32 21.29 22.06 0.3M
2021-11-08 23.37 23.56 22.03 22.04 0.2M
2021-11-05 23.51 23.53 22.40 23.10 0.4M
2021-11-04 24.44 24.65 22.67 23.64 0.5M
2021-11-03 24.24 25.74 24.03 24.71 0.3M
2021-11-02 23.42 24.19 23.25 24.10 0.3M
2021-11-01 22.15 23.55 21.98 23.42 0.3M
2021-10-29 22.77 22.89 22.24 22.25 0.2M
2021-10-27 23.25 23.51 22.52 22.66 0.2M
2021-10-26 24.06 24.26 23.07 23.20 0.3M
2021-10-25 23.03 23.90 23.03 23.73 0.3M
2021-10-22 23.29 23.29 22.42 23.00 0.5M
2021-10-21 23.21 23.54 22.53 23.36 0.7M
2021-10-20 22.81 23.65 22.60 23.10 1.1M
2021-10-19 24.02 24.15 22.45 22.80 1.1M
2021-10-18 26.00 26.05 23.29 24.01 0.9M
2021-10-15 25.05 27.11 24.99 25.94 0.7M
2021-10-14 25.67 25.81 24.69 24.74 2.5M
2021-10-13 25.55 25.68 25.15 25.29 0.3M
2021-10-12 25.67 26.36 25.28 25.54 0.2M
2021-10-11 24.42 25.85 24.42 25.66 0.3M
2021-10-08 26.44 26.78 24.41 24.59 0.5M
2021-10-07 27.67 28.52 26.32 26.42 0.4M
2021-10-06 27.88 28.89 27.68 28.07 0.4M
2021-10-05 28.94 29.16 26.92 28.08 1.4M
2021-10-04 28.87 29.08 27.23 28.77 0.5M
2021-10-01 29.04 29.62 28.53 29.33 0.4M
2021-09-30 27.41 29.08 27.35 29.04 1.0M
2021-09-29 29.81 29.81 27.12 27.35 0.5M
2021-09-28 29.36 30.18 29.12 29.70 0.3M
2021-09-27 28.36 30.15 28.04 29.61 0.5M
2021-09-24 29.42 29.71 28.13 28.52 0.6M
2021-09-23 31.39 31.70 29.15 29.76 0.8M
2021-09-22 31.10 31.99 30.51 31.10 0.3M
2021-09-21 33.38 33.84 30.83 30.85 0.3M
2021-09-20 34.66 35.18 33.01 33.07 0.4M
2021-09-17 36.66 37.19 35.09 35.65 0.8M
2021-09-16 36.50 37.00 34.06 36.10 2.0M
2021-09-15 33.03 34.46 32.88 33.03 0.4M
2021-09-14 33.52 34.45 32.93 32.94 0.5M
2021-09-13 33.50 34.29 32.93 33.40 2.2M
2021-09-10 32.50 32.64 31.26 32.40 0.5M
2021-09-09 31.77 33.41 31.77 32.12 0.4M
2021-09-08 31.82 32.66 31.51 31.99 0.2M
2021-09-07 32.35 32.81 31.44 32.04 0.3M
2021-09-03 34.04 34.04 32.40 32.47 0.2M
2021-09-02 33.34 33.98 33.08 33.74 0.2M
2021-09-01 33.43 33.83 32.67 33.04 0.2M
2021-08-31 32.50 33.06 32.14 32.99 0.5M
2021-08-30 32.86 33.72 32.39 32.55 0.2M
2021-08-27 32.08 33.50 31.96 32.88 0.2M
2021-08-26 32.57 33.24 31.81 31.98 0.3M
2021-08-25 32.41 33.16 31.32 32.59 0.3M
2021-08-24 32.91 33.10 32.05 32.99 0.3M
2021-08-23 32.03 33.19 31.67 32.89 0.4M
2021-08-20 30.65 31.81 30.51 31.42 0.2M
2021-08-19 31.50 32.57 30.50 30.60 0.2M
2021-08-18 32.53 33.01 31.95 31.97 0.2M
2021-08-17 31.51 32.98 31.01 32.67 0.4M
2021-08-16 31.58 32.17 30.91 32.00 0.2M
2021-08-13 31.02 31.81 30.72 31.67 0.2M
2021-08-12 32.27 32.27 30.61 31.09 0.4M
2021-08-11 32.90 33.06 31.85 32.33 0.2M
2021-08-10 33.73 33.80 32.06 33.05 0.3M
2021-08-09 35.50 35.68 33.94 33.94 0.3M
2021-08-06 34.66 35.38 34.34 35.31 0.2M
2021-08-05 31.80 35.90 31.80 35.11 0.6M
2021-08-04 31.90 32.79 31.90 32.61 0.4M
2021-08-03 32.32 32.43 30.76 31.95 0.4M
2021-08-02 32.07 32.95 31.92 32.04 0.5M
2021-07-30 32.83 33.00 31.84 32.09 0.4M
2021-07-29 33.85 34.94 32.55 32.70 0.4M
2021-07-28 34.30 34.87 33.45 33.93 0.5M
2021-07-27 33.46 34.30 31.95 34.07 0.6M
2021-07-26 35.20 35.20 33.32 33.45 0.4M
2021-07-23 36.04 36.39 35.21 35.44 0.2M
2021-07-22 37.33 37.44 36.03 36.12 0.3M
2021-07-21 36.67 38.63 36.10 36.96 0.3M
2021-07-20 35.99 37.39 35.99 36.78 0.3M
2021-07-19 34.89 36.50 34.34 36.09 0.4M
2021-07-16 35.60 36.82 35.23 35.73 0.5M
2021-07-15 34.93 36.00 34.50 35.60 0.3M
2021-07-14 35.00 35.19 33.55 34.78 0.3M
2021-07-13 35.55 35.78 34.27 34.72 0.3M
2021-07-12 36.95 36.95 35.35 35.81 0.2M
2021-07-09 36.00 37.09 35.44 36.85 0.3M
2021-07-08 35.01 36.50 34.61 35.99 0.3M
2021-07-07 36.51 36.67 35.19 35.92 0.4M
2021-07-06 36.26 37.15 35.70 36.23 0.3M
2021-07-02 38.05 38.05 36.34 36.48 0.3M
2021-07-01 34.73 39.41 34.50 37.28 2.8M
2021-06-30 35.86 35.95 34.29 34.69 0.7M
2021-06-29 36.22 36.60 35.57 35.89 0.2M
2021-06-28 36.99 37.60 36.11 36.37 0.2M
2021-06-25 36.66 37.11 35.88 36.96 0.3M
2021-06-24 36.47 37.63 36.47 36.70 0.1M
2021-06-23 36.37 36.98 36.07 36.36 0.2M
2021-06-22 36.54 36.81 35.10 36.24 0.3M
2021-06-21 36.80 37.29 35.78 36.78 0.4M
2021-06-18 37.82 38.20 35.95 36.25 1.4M
2021-06-17 37.54 38.61 37.35 38.18 0.4M
2021-06-16 38.39 38.88 37.45 37.78 0.5M
2021-06-15 37.94 38.34 36.58 38.23 0.4M
2021-06-14 37.44 38.13 36.76 37.95 0.4M
2021-06-11 37.33 37.87 35.58 37.73 0.5M
2021-06-10 37.07 37.77 36.58 37.58 0.5M
2021-06-09 35.87 37.19 35.82 37.14 0.5M
2021-06-08 34.78 35.56 33.38 35.51 0.4M
2021-06-07 31.85 34.57 31.85 34.48 0.4M
2021-06-04 31.64 32.40 31.10 31.72 0.5M
2021-06-03 31.24 31.55 30.37 31.30 0.2M
2021-06-02 32.10 32.10 31.16 31.48 0.2M
2021-06-01 31.65 32.32 31.08 32.04 0.3M
2021-05-28 30.10 31.94 30.00 31.20 0.4M
2021-05-27 29.55 30.32 29.31 29.85 0.5M
2021-05-26 28.71 29.41 28.62 29.30 0.2M
2021-05-25 29.18 29.73 28.59 28.76 0.2M
2021-05-24 29.07 29.18 28.21 28.84 0.3M
2021-05-21 29.93 29.97 28.59 28.59 0.4M
2021-05-20 29.11 30.26 29.01 29.62 0.2M
2021-05-19 29.68 30.08 28.84 28.92 0.2M
2021-05-18 29.83 30.66 29.69 30.11 0.4M
2021-05-17 28.66 30.22 28.65 29.73 0.4M
2021-05-14 26.83 29.06 26.71 28.59 0.4M
2021-05-13 27.90 28.52 26.53 26.62 0.3M
2021-05-12 28.08 28.48 27.17 27.58 0.3M
2021-05-11 27.50 29.20 27.03 28.37 0.4M
2021-05-10 29.86 30.23 28.09 28.49 0.4M
2021-05-07 29.88 30.81 29.76 30.30 0.4M
2021-05-06 29.60 30.38 28.50 29.49 0.9M
2021-05-05 29.35 30.43 29.25 29.80 0.8M
2021-05-04 31.24 31.34 29.16 29.45 0.3M
2021-05-03 32.83 33.29 31.30 31.66 0.4M
2021-04-30 33.13 33.69 32.18 32.52 0.6M
2021-04-29 31.93 33.54 31.15 33.18 1.0M
2021-04-28 29.23 31.96 29.09 31.84 1.0M
2021-04-27 28.67 29.63 28.12 29.45 0.5M
2021-04-26 28.30 28.80 27.81 28.40 0.4M
2021-04-23 28.37 28.87 27.90 28.35 0.3M
2021-04-22 27.75 28.18 26.99 27.76 1.0M
2021-04-21 26.65 27.99 26.47 27.70 0.4M
2021-04-20 27.22 27.40 24.82 26.50 1.0M
2021-04-19 29.59 29.59 27.25 27.49 0.5M
2021-04-16 30.37 30.57 29.29 30.38 0.2M
2021-04-15 30.04 30.59 29.48 30.18 0.2M
2021-04-14 28.18 30.92 28.15 30.04 0.4M
2021-04-13 28.17 29.30 27.64 27.92 0.5M
2021-04-12 30.93 30.93 28.19 28.46 0.6M
2021-04-09 30.42 31.08 29.88 31.00 0.2M
2021-04-08 30.84 31.47 30.24 30.52 0.1M
2021-04-07 31.08 31.65 30.24 30.53 0.2M
2021-04-06 31.08 32.17 30.65 31.14 0.3M
2021-04-05 31.84 31.89 31.00 31.26 0.3M
2021-04-01 31.91 32.99 31.03 31.46 0.3M
2021-03-31 31.66 31.86 30.66 31.58 0.7M
2021-03-30 29.38 32.40 28.02 30.72 0.9M
2021-03-29 32.07 32.07 29.76 29.83 0.3M
2021-03-26 32.70 32.81 31.34 32.21 0.2M
2021-03-25 31.22 32.84 30.77 32.66 0.2M
2021-03-24 34.08 34.55 31.68 31.69 0.3M
2021-03-23 35.25 35.25 33.56 33.76 0.3M
2021-03-22 35.32 36.02 34.40 35.42 0.3M
2021-03-19 33.57 35.16 33.03 35.00 0.4M
2021-03-18 32.18 34.06 31.52 31.85 0.4M
2021-03-17 33.70 33.96 32.48 32.95 0.6M
2021-03-16 34.21 34.44 33.12 33.85 0.2M
2021-03-15 35.38 35.39 33.84 34.18 0.4M
2021-03-12 35.97 35.97 34.84 35.30 0.2M
2021-03-11 35.47 36.65 34.88 36.33 0.3M
2021-03-10 35.44 36.31 34.55 34.82 0.4M
2021-03-09 33.90 35.55 33.80 34.55 0.5M
2021-03-08 32.82 34.45 32.48 33.27 0.5M
2021-03-05 32.08 33.45 30.55 32.94 0.5M
2021-03-04 34.56 34.81 31.01 31.94 1.3M
2021-03-03 36.99 37.02 33.90 34.16 0.3M
2021-03-02 36.33 36.88 35.34 36.61 0.3M
2021-03-01 37.05 38.24 36.70 36.77 0.3M
2021-02-26 37.47 38.30 35.86 36.31 0.5M
2021-02-25 39.02 40.82 37.42 37.47 0.5M
2021-02-24 41.29 42.16 40.16 40.30 0.2M
2021-02-23 39.39 41.15 37.77 41.05 0.4M
2021-02-22 40.54 41.25 40.11 40.51 0.2M
2021-02-19 41.00 42.39 40.84 41.14 0.2M
2021-02-18 40.61 41.40 39.55 41.02 0.4M
2021-02-17 41.00 42.25 40.51 40.99 0.5M
2021-02-16 41.10 42.00 40.39 41.79 0.6M
2021-02-12 41.14 41.74 40.63 41.00 0.3M
2021-02-11 41.73 42.41 40.44 41.21 0.4M
2021-02-10 41.28 42.50 40.24 40.98 0.6M
2021-02-09 41.53 43.30 40.50 41.08 0.4M
2021-02-08 41.80 42.27 39.61 41.54 0.6M
2021-02-05 38.76 41.40 37.58 40.38 0.9M
2021-02-04 37.99 38.64 37.00 38.21 0.5M
2021-02-03 37.98 39.58 37.26 37.38 0.5M
2021-02-02 36.28 38.33 35.15 38.00 1.0M
2021-02-01 34.46 35.88 33.63 35.64 0.7M
2021-01-29 36.00 36.14 32.68 33.82 1.9M
2021-01-28 35.90 35.90 32.50 34.49 3.4M
2021-01-27 45.05 47.46 43.62 44.06 1.0M
2021-01-26 48.51 49.65 45.75 46.27 0.6M
2021-01-25 50.72 51.19 47.37 48.37 0.5M
2021-01-22 52.01 53.50 51.65 52.16 0.4M
2021-01-21 52.14 52.17 50.18 51.93 0.4M
2021-01-20 53.42 53.42 50.53 51.47 0.6M
2021-01-19 55.19 56.87 51.00 52.86 0.6M
2021-01-15 55.60 57.20 54.22 54.68 0.3M
2021-01-14 53.11 57.74 53.03 55.43 0.8M
2021-01-13 54.22 54.88 50.71 52.95 0.6M
2021-01-12 57.31 59.03 53.59 54.00 0.5M
2021-01-11 56.50 57.78 54.50 56.25 1.0M
2021-01-08 53.79 57.05 53.50 56.81 0.8M
2021-01-07 52.08 53.67 51.67 53.54 0.4M
2021-01-06 51.00 52.72 50.25 51.67 0.3M
2021-01-05 49.19 50.93 48.43 50.88 0.4M
2021-01-04 48.00 50.60 47.19 48.97 0.2M