Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Zymeworks Inc (NQ: ZYME )

11.39 +0.23 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 11.24 11.48 11.19 11.39 1,369,362 +0.23(+2.06%)
Aug 22, 2024 11.15 11.39 10.98 11.16 875,004 +0.06(+0.54%)
Aug 21, 2024 10.93 11.20 10.77 11.10 863,632 +0.23(+2.12%)
Aug 20, 2024 10.46 10.88 10.44 10.87 556,677 +0.38(+3.62%)
Aug 19, 2024 10.42 10.59 10.26 10.49 569,880 +0.01(+0.10%)
Aug 16, 2024 10.51 10.65 10.39 10.48 663,732 -0.02(-0.19%)
Aug 15, 2024 10.32 10.69 10.21 10.50 970,183 +0.36(+3.55%)
Aug 14, 2024 10.28 10.29 9.995 10.14 779,953 -0.09(-0.88%)
Aug 13, 2024 10.31 10.67 10.16 10.23 745,825 -0.13(-1.25%)
Aug 12, 2024 10.19 10.51 10.07 10.36 660,490 +0.24(+2.37%)
Aug 09, 2024 10.20 10.37 10.09 10.12 825,762 -0.08(-0.78%)
Aug 08, 2024 10.04 10.30 9.790 10.20 648,964 +0.37(+3.76%)
Aug 07, 2024 10.29 10.34 9.770 9.830 846,579 -0.32(-3.15%)
Aug 06, 2024 9.990 10.49 9.890 10.15 797,266 +0.15(+1.50%)
Aug 05, 2024 9.600 10.10 9.405 10.00 1,219,871 -0.20(-1.96%)
Aug 02, 2024 10.60 11.16 9.670 10.20 1,623,257 +0.09(+0.89%)
Aug 01, 2024 10.46 10.51 10.01 10.11 709,799 -0.35(-3.35%)
Jul 31, 2024 10.49 10.73 10.20 10.46 377,411 +0.04(+0.38%)
Jul 30, 2024 10.65 10.79 10.29 10.42 397,701 -0.18(-1.70%)
Jul 29, 2024 10.74 10.76 10.46 10.60 515,797 -0.15(-1.40%)
Jul 26, 2024 10.82 11.01 10.63 10.75 697,630 +0.12(+1.13%)
Jul 25, 2024 10.43 10.77 10.27 10.63 626,868 +0.23(+2.21%)
Jul 24, 2024 10.29 10.64 10.14 10.40 570,261 +0.02(+0.19%)
Jul 23, 2024 10.26 10.54 10.11 10.38 672,742 +0.12(+1.17%)
Jul 22, 2024 9.830 10.31 9.670 10.26 763,023 +0.48(+4.91%)
Jul 19, 2024 9.870 9.950 9.650 9.780 597,545 -0.03(-0.31%)
Jul 18, 2024 10.05 10.22 9.740 9.810 467,098 -0.31(-3.06%)
Jul 17, 2024 10.27 10.62 10.09 10.12 805,150 -0.23(-2.22%)
Jul 16, 2024 10.41 10.47 10.30 10.35 879,584 +0.08(+0.78%)
Jul 15, 2024 10.15 10.41 10.15 10.27 752,878 +0.20(+1.99%)
Jul 12, 2024 9.930 10.39 9.880 10.07 498,208 +0.20(+2.03%)
Jul 11, 2024 9.380 9.982 9.380 9.870 735,022 +0.63(+6.82%)
Jul 10, 2024 9.360 9.570 9.134 9.240 530,288 -0.11(-1.18%)
Jul 09, 2024 8.920 9.360 8.830 9.350 378,846 +0.41(+4.59%)
Jul 08, 2024 8.900 9.330 8.830 8.940 820,452 +0.06(+0.68%)
Jul 05, 2024 8.380 8.890 8.330 8.880 658,043 +0.49(+5.84%)
Jul 03, 2024 8.430 8.510 8.320 8.390 1,146,318 -0.01(-0.12%)
Jul 02, 2024 8.570 8.680 8.350 8.400 543,838 -0.21(-2.44%)
Jul 01, 2024 8.530 8.650 8.410 8.610 230,556 +0.10(+1.18%)
Jun 28, 2024 8.420 8.540 8.380 8.510 986,346 +0.10(+1.19%)
Jun 27, 2024 8.400 8.470 8.270 8.410 375,999 +0.01(+0.12%)
Jun 26, 2024 8.400 8.440 8.210 8.400 405,058 +0.04(+0.48%)
Jun 25, 2024 8.400 8.423 8.270 8.360 306,365 -0.04(-0.48%)
Jun 24, 2024 8.440 8.470 8.260 8.400 310,502 -0.01(-0.12%)
Jun 21, 2024 8.500 8.560 8.280 8.410 590,778 +0.00(+0.00%)
Jun 20, 2024 8.450 8.580 8.290 8.410 256,574 -0.11(-1.29%)
Jun 18, 2024 8.500 8.750 8.410 8.520 413,313 -0.02(-0.23%)
Jun 17, 2024 9.170 9.235 8.530 8.540 404,547 -0.50(-5.53%)
Jun 14, 2024 9.080 9.160 8.910 9.040 591,023 -0.07(-0.77%)
Jun 13, 2024 9.330 9.470 9.060 9.110 585,461 -0.25(-2.67%)
Jun 12, 2024 9.770 9.900 9.325 9.360 654,195 -0.25(-2.60%)
Jun 11, 2024 8.940 9.700 8.860 9.610 1,017,150 +0.64(+7.13%)
Jun 10, 2024 8.990 9.130 8.811 8.970 1,182,716 -0.10(-1.10%)
Jun 07, 2024 9.000 9.160 8.860 9.070 592,570 -0.03(-0.33%)
Jun 06, 2024 8.990 9.150 8.800 9.100 326,958 +0.18(+2.02%)
Jun 05, 2024 8.410 8.970 8.370 8.920 803,537 +0.51(+6.00%)
Jun 04, 2024 8.430 8.660 8.390 8.415 309,985 -0.02(-0.18%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.