Zymeworks (ZYME)

ZYME
🏛️ Estados Unidos →
17.23
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 7.84 7.92 7.63 7.86 0.4M
2022-12-29 7.49 7.87 7.34 7.81 0.5M
2022-12-28 7.31 7.86 7.31 7.49 0.5M
2022-12-27 7.89 7.96 7.29 7.49 1.0M
2022-12-23 8.85 9.07 7.94 8.04 2.8M
2022-12-22 8.75 9.28 8.02 8.79 3.5M
2022-12-21 7.25 8.78 7.01 8.75 8.1M
2022-12-20 7.07 7.37 6.89 7.08 3.4M
2022-12-19 8.26 8.40 6.69 6.79 7.2M
2022-12-16 6.38 6.60 6.34 6.46 1.0M
2022-12-15 6.39 6.60 6.23 6.43 1.0M
2022-12-14 6.16 6.67 5.98 6.42 1.3M
2022-12-13 6.11 6.43 5.76 6.18 0.7M
2022-12-12 6.58 6.68 5.95 6.00 1.4M
2022-12-09 7.24 8.22 6.56 6.71 1.3M
2022-12-08 7.48 7.63 7.05 7.08 0.6M
2022-12-07 7.12 7.55 6.60 7.40 1.5M
2022-12-06 7.64 8.07 6.94 7.03 2.2M
2022-12-05 7.56 7.73 7.32 7.62 0.9M
2022-12-02 7.73 7.78 7.17 7.58 1.1M
2022-12-01 7.77 8.02 7.61 7.73 0.2M
2022-11-30 7.77 7.95 7.51 7.72 0.4M
2022-11-29 7.75 7.94 7.60 7.71 0.3M
2022-11-28 7.91 8.15 7.77 7.83 0.5M
2022-11-25 8.07 8.13 7.66 7.84 0.4M
2022-11-23 7.80 8.15 7.69 8.04 0.6M
2022-11-22 8.03 8.03 7.41 7.76 0.6M
2022-11-21 7.84 7.99 7.58 7.95 0.8M
2022-11-18 8.01 8.01 7.58 7.76 0.3M
2022-11-17 7.56 8.02 7.45 8.01 0.4M
2022-11-16 8.43 8.43 7.79 7.82 0.4M
2022-11-15 8.19 8.73 8.10 8.49 0.5M
2022-11-14 8.35 8.35 7.65 7.99 1.2M
2022-11-11 8.20 8.50 7.97 8.35 0.5M
2022-11-10 7.49 8.23 7.11 8.20 1.7M
2022-11-09 7.56 8.13 7.06 7.52 0.8M
2022-11-08 8.00 8.15 7.21 7.63 0.8M
2022-11-07 7.90 7.98 7.52 7.95 0.9M
2022-11-04 7.43 8.01 7.23 7.98 1.4M
2022-11-03 7.05 7.49 7.01 7.36 1.0M
2022-11-02 7.35 7.57 7.01 7.03 0.8M
2022-11-01 7.26 7.57 7.01 7.45 1.1M
2022-10-31 6.69 7.77 6.54 7.43 4.2M
2022-10-28 6.27 6.73 5.99 6.65 1.7M
2022-10-27 5.97 6.32 5.80 6.17 0.9M
2022-10-26 5.74 6.10 5.71 6.00 3.7M
2022-10-25 5.96 6.18 5.63 5.72 0.5M
2022-10-24 6.15 6.29 5.83 6.00 1.0M
2022-10-21 6.31 6.43 5.95 6.25 1.3M
2022-10-20 6.61 7.17 6.08 6.45 3.0M
2022-10-19 5.88 6.83 5.81 6.50 11.1M
2022-10-18 5.87 5.87 5.46 5.61 0.4M
2022-10-17 5.56 5.81 5.47 5.75 0.4M
2022-10-14 4.88 5.65 4.88 5.52 0.7M
2022-10-13 4.91 5.18 4.86 4.89 0.3M
2022-10-12 5.27 5.31 4.96 5.06 0.6M
2022-10-11 5.88 5.98 5.26 5.35 0.8M
2022-10-10 5.82 6.02 5.82 5.97 0.2M
2022-10-07 6.06 6.17 5.74 5.90 1.1M
2022-10-06 6.06 6.44 5.92 6.19 0.6M
2022-10-05 6.10 6.32 5.76 6.12 0.9M
2022-10-04 6.17 6.40 6.09 6.11 1.1M
2022-10-03 6.09 6.38 5.87 5.94 1.0M
2022-09-30 5.80 6.26 5.80 6.15 0.7M
2022-09-29 5.50 5.86 5.40 5.81 0.5M
2022-09-28 5.53 5.92 5.53 5.58 0.5M
2022-09-27 5.38 5.58 5.34 5.51 0.5M
2022-09-26 5.26 5.60 5.23 5.27 0.5M
2022-09-23 5.25 5.36 5.09 5.27 0.5M
2022-09-22 5.69 5.75 5.25 5.33 0.5M
2022-09-21 5.74 5.80 5.60 5.66 0.5M
2022-09-20 5.80 5.88 5.64 5.74 0.4M
2022-09-19 5.58 5.89 5.57 5.88 0.6M
2022-09-16 5.29 5.68 5.28 5.66 0.7M
2022-09-15 4.96 5.43 4.96 5.40 0.4M
2022-09-14 4.94 4.96 4.70 4.93 0.4M
2022-09-13 4.90 5.24 4.90 5.00 0.4M
2022-09-12 5.22 5.23 4.91 4.94 0.5M
2022-09-09 5.00 5.23 4.95 5.22 0.4M
2022-09-08 4.66 5.08 4.57 5.07 0.6M
2022-09-07 4.76 4.77 4.11 4.65 1.6M
2022-09-06 6.60 6.60 4.72 4.76 1.3M
2022-09-02 6.55 6.72 6.28 6.69 0.4M
2022-09-01 6.36 6.48 6.20 6.47 0.3M
2022-08-31 6.50 6.57 6.30 6.41 0.3M
2022-08-30 6.48 6.64 6.26 6.42 0.3M
2022-08-29 6.51 6.68 6.37 6.46 0.3M
2022-08-26 7.18 7.19 6.59 6.60 0.4M
2022-08-25 7.17 7.17 6.85 7.03 0.4M
2022-08-24 6.44 7.18 6.44 6.98 0.5M
2022-08-23 6.39 6.59 6.04 6.52 0.8M
2022-08-22 6.18 6.45 6.03 6.40 0.6M
2022-08-19 6.33 6.49 6.24 6.33 0.3M
2022-08-18 6.27 6.52 6.11 6.41 0.3M
2022-08-17 6.89 6.89 6.39 6.39 0.4M
2022-08-16 7.15 7.25 6.98 6.99 0.4M
2022-08-15 7.41 7.47 7.16 7.22 0.3M
2022-08-12 6.93 7.53 6.93 7.43 0.6M
2022-08-11 6.99 7.50 6.89 6.97 0.9M
2022-08-10 6.87 6.95 6.72 6.86 0.5M
2022-08-09 6.85 6.91 6.50 6.73 0.5M
2022-08-08 6.50 7.29 6.50 7.00 2.3M
2022-08-05 6.20 6.69 6.20 6.49 2.2M
2022-08-04 6.28 6.61 6.27 6.61 1.2M
2022-08-03 6.26 6.54 6.26 6.26 0.6M
2022-08-02 5.91 6.27 5.91 6.14 0.6M
2022-08-01 5.72 6.00 5.71 5.94 0.6M
2022-07-29 5.77 5.97 5.73 5.84 0.7M
2022-07-28 5.89 5.97 5.73 5.84 0.5M
2022-07-27 5.82 5.88 5.65 5.87 0.4M
2022-07-26 5.37 5.90 5.37 5.74 0.6M
2022-07-25 5.84 5.89 5.35 5.43 1.0M
2022-07-22 6.29 6.41 5.80 5.82 0.8M
2022-07-21 6.25 6.51 6.24 6.33 1.3M
2022-07-20 6.16 6.55 6.11 6.26 0.9M
2022-07-19 5.92 6.30 5.89 6.17 0.8M
2022-07-18 5.96 6.18 5.82 5.82 0.7M
2022-07-15 5.94 6.06 5.79 5.87 0.5M
2022-07-14 5.89 6.06 5.82 5.91 0.8M
2022-07-13 5.50 6.06 5.46 5.93 0.5M
2022-07-12 5.87 5.96 5.59 5.68 0.8M
2022-07-11 6.32 6.42 5.85 5.87 0.6M
2022-07-08 5.94 6.54 5.94 6.50 1.1M
2022-07-07 5.66 6.14 5.66 6.04 0.9M
2022-07-06 5.98 6.18 5.61 5.71 0.9M
2022-07-05 5.44 6.04 5.30 6.04 1.6M
2022-07-01 5.32 5.66 5.23 5.54 0.7M
2022-06-30 5.39 5.39 4.96 5.30 5.8M
2022-06-29 5.61 5.61 5.30 5.48 0.5M
2022-06-28 6.14 6.17 5.53 5.62 0.6M
2022-06-27 6.30 6.32 6.06 6.12 0.5M
2022-06-24 6.38 6.38 6.04 6.30 0.6M
2022-06-23 6.13 6.49 6.05 6.32 0.8M
2022-06-22 6.26 6.53 6.10 6.12 0.5M
2022-06-21 6.18 6.64 6.18 6.40 0.9M
2022-06-17 5.66 6.29 5.62 6.10 1.4M
2022-06-16 5.64 5.66 5.25 5.61 0.8M
2022-06-15 5.84 5.91 5.49 5.80 0.9M
2022-06-14 5.49 5.84 5.23 5.81 0.8M
2022-06-13 5.85 5.85 5.37 5.46 0.8M
2022-06-10 6.27 6.31 5.81 6.12 1.4M
2022-06-09 6.89 6.92 6.35 6.39 0.9M
2022-06-08 6.79 7.18 6.75 6.95 1.4M
2022-06-07 6.69 6.86 6.55 6.75 0.9M
2022-06-06 7.23 7.60 6.85 6.88 1.5M
2022-06-03 6.73 7.13 6.58 7.10 1.0M
2022-06-02 6.98 7.10 6.65 6.75 0.9M
2022-06-01 6.85 7.11 6.65 6.98 1.0M
2022-05-31 6.89 7.03 6.60 6.72 3.5M
2022-05-27 6.58 6.94 6.27 6.87 2.3M
2022-05-26 5.89 6.84 5.81 6.37 2.0M
2022-05-25 5.81 6.02 5.64 5.92 1.0M
2022-05-24 6.06 6.09 5.70 5.81 0.9M
2022-05-23 5.99 6.23 5.83 6.13 1.4M
2022-05-20 5.73 6.08 5.61 5.99 1.9M
2022-05-19 5.11 6.07 5.11 5.82 2.8M
2022-05-18 5.75 5.85 5.10 5.17 1.4M
2022-05-17 5.44 6.08 5.32 5.88 2.8M
2022-05-16 5.55 5.64 5.31 5.34 0.8M
2022-05-13 5.31 5.59 5.20 5.55 1.1M
2022-05-12 5.04 5.34 5.02 5.21 1.0M
2022-05-11 5.55 5.55 4.98 5.16 1.3M
2022-05-10 5.54 5.76 5.18 5.61 1.4M
2022-05-09 5.74 5.85 5.14 5.44 1.9M
2022-05-06 6.45 6.48 5.95 5.98 1.2M
2022-05-05 7.04 7.28 6.41 6.49 1.9M
2022-05-04 7.15 7.19 6.44 7.03 2.7M
2022-05-03 6.50 7.28 6.32 7.15 4.3M
2022-05-02 6.15 7.17 5.80 6.87 7.5M
2022-04-29 7.19 7.88 6.08 6.11 36.6M
2022-04-28 4.89 4.98 4.56 4.96 2.7M
2022-04-27 4.92 5.07 4.77 4.86 0.7M
2022-04-26 5.02 5.07 4.69 4.82 0.7M
2022-04-25 4.93 5.32 4.88 5.09 0.9M
2022-04-22 4.97 5.10 4.83 4.87 0.3M
2022-04-21 5.40 5.44 4.99 4.99 0.5M
2022-04-20 5.48 5.71 5.32 5.34 0.4M
2022-04-19 5.36 5.69 5.20 5.45 0.6M
2022-04-18 6.06 6.08 5.35 5.35 0.8M
2022-04-14 6.19 6.65 5.92 6.08 1.2M
2022-04-13 5.94 6.32 5.84 6.24 1.5M
2022-04-12 6.20 6.23 5.78 5.90 0.9M
2022-04-11 6.39 6.50 5.84 6.08 1.0M
2022-04-08 6.68 6.85 6.44 6.45 0.8M
2022-04-07 7.63 7.84 6.72 6.78 1.0M
2022-04-06 7.07 7.75 7.02 7.70 1.1M
2022-04-05 7.12 7.61 7.06 7.23 3.1M
2022-04-04 6.75 7.27 6.74 7.11 1.4M
2022-04-01 6.62 6.75 6.30 6.66 1.3M
2022-03-31 6.60 6.73 6.44 6.55 0.4M
2022-03-30 6.79 7.02 6.46 6.57 0.8M
2022-03-29 7.05 7.23 6.71 6.75 0.6M
2022-03-28 6.98 7.25 6.66 6.94 0.7M
2022-03-25 7.34 7.34 6.91 7.00 0.6M
2022-03-24 7.49 7.50 7.03 7.38 0.7M
2022-03-23 7.33 7.60 7.15 7.26 0.8M
2022-03-22 7.05 7.46 7.04 7.39 0.5M
2022-03-21 7.15 7.38 6.93 7.00 0.6M
2022-03-18 7.17 7.41 7.07 7.22 0.9M
2022-03-17 6.75 7.21 6.64 7.13 0.5M
2022-03-16 6.45 6.86 6.30 6.82 0.9M
2022-03-15 6.30 6.41 5.91 6.24 0.5M
2022-03-14 6.76 6.77 5.95 6.00 0.9M
2022-03-11 7.02 7.02 6.67 6.76 0.6M
2022-03-10 6.71 7.05 6.62 7.00 0.7M
2022-03-09 6.51 6.94 6.51 6.85 0.7M
2022-03-08 6.30 6.73 5.94 6.40 1.0M
2022-03-07 6.15 6.54 6.15 6.25 0.6M
2022-03-04 6.35 6.54 6.10 6.18 0.6M
2022-03-03 6.97 6.97 6.43 6.47 0.9M
2022-03-02 6.89 7.04 6.73 6.90 0.8M
2022-03-01 7.28 7.65 6.83 6.89 0.7M
2022-02-28 7.16 7.26 6.75 7.24 0.9M
2022-02-25 7.00 7.48 6.93 7.28 0.7M
2022-02-24 6.67 7.22 6.52 7.20 0.8M
2022-02-23 7.20 7.23 6.90 6.93 0.6M
2022-02-22 7.03 7.28 6.98 7.07 0.8M
2022-02-18 7.06 7.38 7.04 7.18 0.6M
2022-02-17 7.26 7.40 7.02 7.06 0.8M
2022-02-16 7.56 7.56 7.11 7.35 0.7M
2022-02-15 7.35 7.78 7.35 7.61 0.4M
2022-02-14 7.53 7.64 7.24 7.29 0.5M
2022-02-11 7.68 8.00 7.42 7.58 0.7M
2022-02-10 7.85 8.18 7.53 7.64 0.9M
2022-02-09 7.73 8.14 7.73 8.07 0.7M
2022-02-08 7.94 7.96 7.50 7.64 1.0M
2022-02-07 7.90 8.33 7.83 7.96 0.5M
2022-02-04 7.47 8.05 7.41 7.95 1.1M
2022-02-03 7.79 7.99 7.40 7.49 1.5M
2022-02-02 8.48 8.57 7.65 7.86 1.5M
2022-02-01 8.98 9.15 8.34 8.41 1.6M
2022-01-31 8.50 9.30 8.50 8.90 2.4M
2022-01-28 8.22 8.50 7.85 8.45 2.8M
2022-01-27 8.15 9.09 8.10 8.30 4.5M
2022-01-26 10.21 10.36 9.24 9.32 1.5M
2022-01-25 9.89 10.38 9.55 10.01 0.5M
2022-01-24 11.19 11.19 9.44 10.00 1.9M
2022-01-21 11.43 11.70 11.00 11.21 1.0M
2022-01-20 13.17 13.33 11.49 11.55 1.4M
2022-01-19 13.34 14.18 13.14 13.46 1.3M
2022-01-18 14.84 15.02 13.10 13.39 2.2M
2022-01-14 14.37 15.00 14.28 14.97 0.9M
2022-01-13 14.40 14.69 14.12 14.56 0.3M
2022-01-12 14.97 15.22 14.33 14.39 0.6M
2022-01-11 14.30 15.08 14.01 14.55 0.3M
2022-01-10 14.00 14.33 13.45 14.28 0.6M
2022-01-07 14.07 14.76 14.03 14.11 0.9M
2022-01-06 15.38 15.38 13.42 14.07 2.7M
2022-01-05 16.29 16.84 14.88 15.10 1.5M
2022-01-04 16.89 17.27 15.83 16.20 1.8M
2022-01-03 16.49 17.20 16.14 16.98 1.4M