Free Trial
→ Trump’s weapon lurks in abandoned America (From Porter & Company) (Ad) Free zyme Stock Alerts

Zymeworks (ZYME) Stock Chart & Stock Price History

$11.56
-0.20 (-1.70%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Zymeworks Stock Price Performance

5 Day
Performance
-1.45%
1 Month
Performance
+17.60%
3 Month
Performance
+27.45%
6 Month
Performance
+1.05%
Year-To-Date
Performance
+11.26%
1 Year
Performance
+66.09%
Receive ZYME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zymeworks and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place…
Go here now to watch my new documentary

ZYME Stock Chart for Saturday, September, 7, 2024

ZYME Chart by TradingView

Zymeworks Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$11.76$11.56
-1.70%		$11.95$11.35340,567 shs$821.34 million
09/05/2024$11.59$11.76
+1.47%		$11.88$11.51357,417 shs$831.49 million
09/04/2024$11.52$11.59
+0.61%		$11.69$11.18453,224 shs$819.47 million
09/03/2024$11.73$11.52
-1.79%		$12.01$11.41741,144 shs$818.50 million
09/02/2024$11.73$11.73$11.84$11.54375,000 shs$833.42 million
08/30/2024$11.72$11.73
+0.09%		$11.84$11.54375,073 shs$829.37 million
08/29/2024$11.38$11.72
+2.99%		$11.77$11.29562,014 shs$832.71 million
08/28/2024$11.57$11.38
-1.64%		$11.65$11.26764,393 shs$808.55 million
08/27/2024$11.54$11.57
+0.26%		$11.66$11.34202,400 shs$818.06 million
08/26/2024$11.39$11.54
+1.32%		$11.58$11.35360,382 shs$815.94 million
08/23/2024$11.16$11.39
+2.06%		$11.48$11.19861,333 shs$805.33 million
08/22/2024$11.10$11.16
+0.54%		$11.39$10.98514,504 shs$789.07 million
08/21/2024$10.87$11.10
+2.12%		$11.20$10.77435,388 shs$784.83 million
08/20/2024$10.49$10.87
+3.62%		$10.88$10.44370,247 shs$772.31 million
08/19/2024$10.48$10.49
+0.10%		$10.59$10.26569,880 shs$741.70 million
08/16/2024$10.50$10.48
-0.19%		$10.65$10.40663,732 shs$744.60 million
08/15/2024$10.14$10.50
+3.55%		$10.69$10.21970,173 shs$742.40 million
08/14/2024$10.23$10.14
-0.88%		$10.29$10.00418,353 shs$716.95 million
08/13/2024$10.36$10.23
-1.25%		$10.67$10.16745,825 shs$723.31 million
08/12/2024$10.12$10.36
+2.37%		$10.51$10.08660,480 shs$732.50 million
08/09/2024$10.20$10.12
-0.78%		$10.36$10.09825,762 shs$719.03 million
08/08/2024$9.83$10.20
+3.76%		$10.30$9.79648,964 shs$724.71 million
08/07/2024$10.15$9.83
-3.15%		$10.34$9.77846,578 shs$695.08 million
08/06/2024$10.00$10.15
+1.50%		$10.49$9.91797,216 shs$717.71 million
08/05/2024$10.20$10.00
-1.96%		$10.10$9.411.22 million shs$707.10 million
08/02/2024$10.11$10.20
+0.89%		$11.16$9.671.62 million shs$721.24 million
08/01/2024$10.46$10.11
-3.35%		$10.51$10.01418,155 shs$714.88 million
07/31/2024$10.42$10.46
+0.38%		$10.74$10.20377,401 shs$739.63 million
07/30/2024$10.60$10.42
-1.70%		$10.71$10.29397,701 shs$736.80 million
07/29/2024$10.75$10.60
-1.40%		$10.76$10.46222,497 shs$749.47 million
07/26/2024$10.63$10.75
+1.13%		$11.01$10.63253,474 shs$760.13 million
07/25/2024$10.40$10.63
+2.21%		$10.77$10.27625,992 shs$751.65 million
07/24/2024$10.38$10.40
+0.19%		$10.65$10.14433,007 shs$735.33 million
07/23/2024$10.26$10.38
+1.17%		$10.55$10.11374,341 shs$733.97 million
07/22/2024$9.78$10.26
+4.91%		$10.31$9.67762,923 shs$725.49 million
07/19/2024$9.81$9.78
-0.31%		$9.95$9.65597,543 shs$691.50 million
07/18/2024$10.12$9.81
-3.06%		$10.22$9.74467,098 shs$693.67 million
07/17/2024$10.35$10.12
-2.22%		$10.62$10.11805,150 shs$715.59 million
07/16/2024$10.27$10.35
+0.78%		$10.47$10.30425,238 shs$731.85 million
07/15/2024$10.07$10.27
+1.99%		$10.41$10.15752,878 shs$726.19 million
Trump’s weapon lurks in abandoned America (Ad)

Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place…

Go here now to watch my new documentary
07/12/2024$9.87$10.07
+2.03%		$10.39$9.88498,206 shs$712.05 million
07/11/2024$9.24$9.87
+6.82%		$9.98$9.38549,368 shs$697.86 million
07/10/2024$9.35$9.24
-1.18%		$9.57$9.13302,381 shs$653.31 million
07/09/2024$8.94$9.35
+4.59%		$9.36$8.83378,846 shs$661.14 million
07/08/2024$8.88$8.94
+0.68%		$9.33$8.83502,952 shs$632.15 million
07/05/2024$8.39$8.88
+5.84%		$8.89$8.33346,837 shs$627.86 million
07/04/2024$8.39$8.39$8.51$8.321.15 million shs$593.26 million
07/03/2024$8.40$8.39
-0.12%		$8.51$8.32106,890 shs$593.26 million
07/02/2024$8.61$8.40
-2.44%		$8.68$8.35543,838 shs$593.96 million
07/01/2024$8.51$8.61
+1.18%		$8.65$8.41230,556 shs$608.77 million
06/28/2024$8.41$8.51
+1.19%		$8.54$8.38986,346 shs$601.74 million
06/27/2024$8.40$8.41
+0.12%		$8.47$8.27375,997 shs$594.67 million
06/26/2024$8.36$8.40
+0.48%		$8.44$8.21390,178 shs$593.96 million
06/25/2024$8.40$8.36
-0.48%		$8.42$8.27306,365 shs$591.14 million
06/24/2024$8.41$8.40
-0.12%		$8.47$8.26310,502 shs$593.96 million
06/21/2024$8.41$8.41$8.56$8.28590,778 shs$594.67 million
06/20/2024$8.52$8.41
-1.29%		$8.58$8.29256,375 shs$594.67 million
06/19/2024$8.52$8.52$8.75$8.41413,313 shs$602.45 million
06/18/2024$8.54$8.52
-0.23%		$8.75$8.41413,312 shs$602.45 million
06/17/2024$9.04$8.54
-5.53%		$9.24$8.53342,847 shs$603.82 million
06/14/2024$9.11$9.04
-0.77%		$9.16$8.91591,023 shs$639.22 million
06/13/2024$9.36$9.11
-2.67%		$9.47$9.07585,460 shs$644.12 million
06/12/2024$9.61$9.36
-2.60%		$9.90$9.33468,095 shs$661.80 million
06/11/2024$8.97$9.61
+7.13%		$9.70$8.901.02 million shs$679.52 million
06/10/2024$9.07$8.97
-1.10%		$9.13$8.81914,116 shs$634.27 million
06/07/2024$9.10$9.07
-0.33%		$9.16$8.86362,160 shs$641.34 million
06/06/2024$8.92$9.10
+2.02%		$9.15$8.80326,938 shs$643.46 million

Related Companies:
This page (NYSE:ZYME) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
The death of Nvidia?
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored