Zymeworks Inc. (ZYME)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 8.53 | 9.24 | 8.53 | 9.20 | 9.20 | 528,709 |
| 02 may 2024 | 8.85 | 9.23 | 8.65 | 9.00 | 9.00 | 853,400 |
| 01 may 2024 | 8.56 | 9.00 | 8.55 | 8.76 | 8.76 | 888,100 |
| 30 abr 2024 | 8.31 | 8.64 | 8.26 | 8.58 | 8.58 | 699,800 |
| 29 abr 2024 | 8.27 | 8.58 | 8.25 | 8.33 | 8.33 | 438,500 |
| 26 abr 2024 | 8.12 | 8.30 | 7.97 | 8.26 | 8.26 | 561,700 |
| 25 abr 2024 | 8.46 | 8.49 | 8.09 | 8.11 | 8.11 | 881,400 |
| 24 abr 2024 | 8.71 | 8.71 | 8.47 | 8.55 | 8.55 | 588,700 |
| 23 abr 2024 | 8.76 | 8.93 | 8.54 | 8.56 | 8.56 | 486,700 |
| 22 abr 2024 | 8.88 | 8.98 | 8.64 | 8.71 | 8.71 | 720,000 |
| 19 abr 2024 | 8.65 | 8.98 | 8.65 | 8.85 | 8.85 | 549,100 |
| 18 abr 2024 | 8.79 | 8.93 | 8.60 | 8.67 | 8.67 | 731,700 |
| 17 abr 2024 | 8.96 | 9.20 | 8.82 | 8.85 | 8.85 | 547,200 |
| 16 abr 2024 | 8.98 | 9.10 | 8.91 | 8.93 | 8.93 | 578,700 |
| 15 abr 2024 | 9.20 | 9.34 | 8.97 | 9.09 | 9.09 | 776,600 |
| 12 abr 2024 | 9.33 | 9.39 | 9.08 | 9.25 | 9.25 | 626,100 |
| 11 abr 2024 | 9.18 | 9.42 | 9.16 | 9.36 | 9.36 | 258,600 |
| 10 abr 2024 | 9.08 | 9.19 | 8.99 | 9.09 | 9.09 | 546,100 |
| 09 abr 2024 | 9.60 | 9.65 | 9.11 | 9.36 | 9.36 | 650,700 |
| 08 abr 2024 | 9.68 | 9.88 | 9.52 | 9.62 | 9.62 | 304,200 |
| 05 abr 2024 | 9.66 | 9.94 | 9.50 | 9.65 | 9.65 | 474,600 |
| 04 abr 2024 | 9.67 | 9.98 | 9.40 | 9.66 | 9.66 | 478,100 |
| 03 abr 2024 | 9.20 | 9.68 | 9.20 | 9.63 | 9.63 | 458,200 |
| 02 abr 2024 | 9.69 | 9.72 | 9.11 | 9.23 | 9.23 | 624,600 |
| 01 abr 2024 | 10.47 | 10.56 | 9.56 | 9.88 | 9.88 | 744,300 |
| 28 mar 2024 | 10.35 | 10.57 | 10.34 | 10.52 | 10.52 | 468,400 |
| 27 mar 2024 | 10.51 | 10.59 | 10.30 | 10.30 | 10.30 | 398,700 |
| 26 mar 2024 | 10.48 | 10.61 | 10.42 | 10.47 | 10.47 | 345,300 |
| 25 mar 2024 | 10.51 | 10.55 | 10.29 | 10.40 | 10.40 | 292,600 |
| 22 mar 2024 | 10.67 | 10.67 | 10.46 | 10.52 | 10.52 | 243,800 |
| 21 mar 2024 | 10.83 | 10.98 | 10.59 | 10.65 | 10.65 | 293,000 |
| 20 mar 2024 | 10.56 | 10.89 | 10.34 | 10.75 | 10.75 | 736,800 |
| 19 mar 2024 | 10.61 | 10.77 | 10.51 | 10.53 | 10.53 | 1,663,600 |
| 18 mar 2024 | 10.80 | 10.90 | 10.45 | 10.71 | 10.71 | 677,100 |
| 15 mar 2024 | 10.73 | 10.93 | 10.62 | 10.81 | 10.81 | 1,007,600 |
| 14 mar 2024 | 10.73 | 11.03 | 10.64 | 10.77 | 10.77 | 730,700 |
| 13 mar 2024 | 10.81 | 11.00 | 10.69 | 10.75 | 10.75 | 688,100 |
| 12 mar 2024 | 11.15 | 11.38 | 10.81 | 10.81 | 10.81 | 760,700 |
| 11 mar 2024 | 11.47 | 11.59 | 11.03 | 11.05 | 11.05 | 407,400 |
| 08 mar 2024 | 11.22 | 11.85 | 11.05 | 11.44 | 11.44 | 915,600 |
| 07 mar 2024 | 11.38 | 12.48 | 11.25 | 11.44 | 11.44 | 1,710,800 |
| 06 mar 2024 | 12.10 | 12.48 | 12.08 | 12.23 | 12.23 | 487,300 |
| 05 mar 2024 | 12.36 | 12.55 | 11.85 | 11.98 | 11.98 | 496,700 |
| 04 mar 2024 | 12.51 | 12.67 | 12.34 | 12.51 | 12.51 | 599,800 |
| 01 mar 2024 | 12.05 | 12.55 | 11.92 | 12.51 | 12.51 | 434,400 |
| 29 feb 2024 | 12.28 | 12.46 | 11.96 | 12.01 | 12.01 | 666,700 |
| 28 feb 2024 | 12.80 | 12.90 | 12.05 | 12.06 | 12.06 | 374,000 |
| 27 feb 2024 | 12.52 | 13.14 | 12.43 | 12.90 | 12.90 | 551,200 |
| 26 feb 2024 | 11.93 | 12.42 | 11.89 | 12.37 | 12.37 | 232,600 |
| 23 feb 2024 | 11.88 | 12.07 | 11.73 | 11.94 | 11.94 | 390,300 |
| 22 feb 2024 | 11.93 | 12.23 | 11.68 | 11.93 | 11.93 | 293,400 |
| 21 feb 2024 | 12.01 | 12.24 | 11.62 | 11.74 | 11.74 | 294,700 |
| 20 feb 2024 | 12.09 | 12.53 | 11.86 | 12.04 | 12.04 | 575,000 |
| 16 feb 2024 | 11.79 | 12.14 | 11.58 | 12.02 | 12.02 | 313,900 |
| 15 feb 2024 | 11.59 | 11.73 | 11.48 | 11.71 | 11.71 | 403,200 |
| 14 feb 2024 | 11.40 | 11.54 | 11.28 | 11.41 | 11.41 | 583,900 |
| 13 feb 2024 | 11.45 | 11.60 | 11.16 | 11.28 | 11.28 | 709,400 |
| 12 feb 2024 | 11.19 | 11.87 | 11.01 | 11.82 | 11.82 | 778,500 |
| 09 feb 2024 | 11.54 | 11.72 | 11.06 | 11.15 | 11.15 | 391,300 |
| 08 feb 2024 | 11.36 | 11.64 | 11.25 | 11.47 | 11.47 | 583,500 |
| 07 feb 2024 | 11.40 | 11.50 | 11.21 | 11.33 | 11.33 | 780,000 |
| 06 feb 2024 | 10.87 | 11.45 | 10.83 | 11.44 | 11.44 | 531,500 |
| 05 feb 2024 | 11.00 | 11.05 | 10.76 | 10.95 | 10.95 | 306,900 |
| 02 feb 2024 | 10.94 | 11.11 | 10.74 | 11.00 | 11.00 | 636,000 |
| 01 feb 2024 | 10.88 | 11.08 | 10.68 | 10.98 | 10.98 | 808,600 |
| 31 ene 2024 | 10.78 | 11.16 | 10.61 | 10.84 | 10.84 | 406,000 |
| 30 ene 2024 | 10.69 | 10.89 | 10.51 | 10.79 | 10.79 | 593,900 |
| 29 ene 2024 | 10.40 | 10.72 | 10.06 | 10.69 | 10.69 | 340,700 |
| 26 ene 2024 | 10.36 | 10.60 | 10.26 | 10.40 | 10.40 | 544,000 |
| 25 ene 2024 | 10.32 | 10.43 | 10.10 | 10.32 | 10.32 | 754,600 |
| 24 ene 2024 | 10.35 | 10.43 | 10.11 | 10.20 | 10.20 | 518,000 |
| 23 ene 2024 | 10.15 | 10.33 | 10.02 | 10.28 | 10.28 | 520,200 |
| 22 ene 2024 | 9.92 | 10.10 | 9.81 | 10.05 | 10.05 | 564,600 |
| 19 ene 2024 | 9.91 | 9.92 | 9.68 | 9.88 | 9.88 | 393,600 |
| 18 ene 2024 | 10.46 | 10.50 | 9.64 | 9.86 | 9.86 | 505,600 |
| 17 ene 2024 | 10.43 | 10.50 | 10.28 | 10.49 | 10.49 | 290,100 |
| 16 ene 2024 | 10.76 | 10.78 | 10.43 | 10.54 | 10.54 | 274,500 |
| 12 ene 2024 | 11.11 | 11.18 | 10.63 | 10.88 | 10.88 | 223,900 |
| 11 ene 2024 | 10.91 | 11.08 | 10.54 | 10.97 | 10.97 | 437,100 |
| 10 ene 2024 | 11.54 | 11.68 | 10.80 | 10.98 | 10.98 | 522,800 |
| 09 ene 2024 | 11.46 | 11.57 | 11.13 | 11.50 | 11.50 | 741,400 |
| 08 ene 2024 | 10.56 | 11.63 | 10.44 | 11.54 | 11.54 | 998,500 |
| 05 ene 2024 | 10.70 | 10.89 | 10.36 | 10.56 | 10.56 | 931,800 |
| 04 ene 2024 | 10.78 | 10.96 | 10.52 | 10.83 | 10.83 | 483,200 |
| 03 ene 2024 | 10.43 | 10.77 | 10.31 | 10.67 | 10.67 | 764,700 |
| 02 ene 2024 | 10.26 | 10.67 | 10.25 | 10.38 | 10.38 | 568,600 |
| 29 dic 2023 | 10.71 | 10.72 | 10.35 | 10.39 | 10.39 | 301,000 |
| 28 dic 2023 | 10.70 | 10.94 | 10.58 | 10.70 | 10.70 | 477,800 |
| 27 dic 2023 | 10.82 | 10.99 | 10.69 | 10.75 | 10.75 | 561,000 |
| 26 dic 2023 | 10.00 | 10.83 | 9.99 | 10.68 | 10.68 | 1,086,600 |
| 22 dic 2023 | 9.38 | 9.89 | 9.34 | 9.83 | 9.83 | 410,700 |
| 21 dic 2023 | 9.36 | 9.53 | 9.29 | 9.32 | 9.32 | 268,300 |
| 20 dic 2023 | 9.38 | 9.65 | 9.25 | 9.27 | 9.27 | 355,600 |
| 19 dic 2023 | 9.11 | 9.36 | 9.10 | 9.33 | 9.33 | 358,800 |
| 18 dic 2023 | 9.06 | 9.26 | 8.96 | 9.06 | 9.06 | 571,300 |
| 15 dic 2023 | 9.08 | 9.33 | 9.00 | 9.10 | 9.10 | 1,142,200 |
| 14 dic 2023 | 9.40 | 9.41 | 8.87 | 9.02 | 9.02 | 442,000 |
| 13 dic 2023 | 9.19 | 9.30 | 8.94 | 9.25 | 9.25 | 651,700 |
| 12 dic 2023 | 9.20 | 9.40 | 9.10 | 9.19 | 9.19 | 336,100 |
| 11 dic 2023 | 9.23 | 9.40 | 9.05 | 9.22 | 9.22 | 276,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.