Zymeworks Inc. Common Sharesのデータ

Zymeworks Inc. Common Sharesの基本情報

名前 Zymeworks Inc. Common Shares
ティッカー ZYME
Canada
上場年 2017.0
セクター Health Care

Zymeworks Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.0 40.39 41.1 41.79 557600.0 41.79
2021-02-12 41.74 40.63 41.14 41.0 300400.0 41.0
2021-02-11 42.41 40.44 41.73 41.21 389600.0 41.21
2021-02-10 42.5 40.24 41.28 40.98 592600.0 40.98
2021-02-09 43.3 40.5 41.53 41.08 365900.0 41.08
2021-02-08 42.27 39.61 41.8 41.54 551800.0 41.54
2021-02-05 41.4 37.58 38.76 40.38 892700.0 40.38
2021-02-04 38.64 37.0 37.99 38.21 496100.0 38.21
2021-02-03 39.58 37.26 37.98 37.38 543700.0 37.38
2021-02-02 38.33 35.15 36.28 38.0 950600.0 38.0
2021-02-01 35.88 33.63 34.46 35.64 720300.0 35.64
2021-01-29 36.13 32.68 36.0 33.82 1866000.0 33.82
2021-01-28 35.9 32.5 35.9 34.49 3360900.0 34.49
2021-01-27 47.46 43.62 45.05 44.06 969900.0 44.06
2021-01-26 49.65 45.75 48.51 46.27 644100.0 46.27
2021-01-25 51.19 47.37 50.72 48.37 548900.0 48.37
2021-01-22 53.5 51.65 52.01 52.16 418900.0 52.16
2021-01-21 52.17 50.18 52.14 51.93 447500.0 51.93
2021-01-20 53.42 50.53 53.42 51.47 572500.0 51.47
2021-01-19 56.87 51.0 55.19 52.86 583500.0 52.86
2021-01-15 57.2 54.22 55.6 54.68 316600.0 54.68
2021-01-14 57.74 53.03 53.11 55.43 796900.0 55.43
2021-01-13 54.88 50.71 54.22 52.95 617800.0 52.95
2021-01-12 59.03 53.59 57.31 54.0 458600.0 54.0
2021-01-11 57.78 54.5 56.5 56.25 950000.0 56.25
2021-01-08 57.05 53.5 53.79 56.81 801800.0 56.81
2021-01-07 53.67 51.67 52.08 53.54 438900.0 53.54
2021-01-06 52.72 50.25 51.0 51.67 274900.0 51.67
2021-01-05 50.93 48.43 49.19 50.88 375800.0 50.88
2021-01-04 50.6 47.19 48.0 48.97 240100.0 48.97
2020-12-31 48.9 46.7 48.9 47.26 218900.0 47.26
2020-12-30 49.3 47.27 47.27 48.52 203900.0 48.52
2020-12-29 50.04 46.9 50.04 47.08 336900.0 47.08
2020-12-28 50.99 48.89 50.79 49.78 227500.0 49.78
2020-12-24 51.78 49.95 50.59 50.13 79000.0 50.13
2020-12-23 53.7 50.31 53.7 51.01 217700.0 51.01
2020-12-22 54.61 52.42 52.67 53.05 227600.0 53.05
2020-12-21 53.98 49.13 50.77 52.58 344200.0 52.58
2020-12-18 52.75 51.2 51.83 51.48 312100.0 51.48
2020-12-17 52.06 50.31 51.34 51.7 309900.0 51.7
2020-12-16 51.79 50.12 51.7 51.33 266900.0 51.33
2020-12-15 52.2 51.0 52.04 51.51 203800.0 51.51
2020-12-14 53.43 51.04 51.85 51.52 377100.0 51.52
2020-12-11 53.25 51.18 53.25 51.59 326300.0 51.59
2020-12-10 53.41 52.21 52.56 52.48 320400.0 52.48
2020-12-09 54.81 51.8 54.81 52.84 361900.0 52.84
2020-12-08 54.56 53.02 54.36 54.06 308700.0 54.06
2020-12-07 56.73 53.24 54.9 54.5 704000.0 54.5
2020-12-04 56.05 54.13 54.95 54.99 402400.0 54.99
2020-12-03 55.17 53.6 55.1 54.4 405500.0 54.4
2020-12-02 55.05 53.65 54.19 54.78 587700.0 54.78
2020-12-01 55.74 52.66 53.36 54.66 516200.0 54.66
2020-11-30 53.17 50.51 50.6 52.65 592000.0 52.65
2020-11-27 52.6 48.21 48.55 49.86 307800.0 49.86
2020-11-25 48.99 47.6 48.09 48.55 413400.0 48.55
2020-11-24 48.77 45.4 46.79 47.76 457100.0 47.76
2020-11-23 48.43 45.3 47.17 46.6 640100.0 46.6
2020-11-20 48.21 41.44 41.44 47.16 1420600.0 47.16
2020-11-19 42.16 39.84 41.98 41.5 864500.0 41.5
2020-11-18 43.6 41.73 43.5 42.18 506900.0 42.18
2020-11-17 43.7 41.5 41.86 43.34 556900.0 43.34
2020-11-16 43.15 40.78 41.52 41.61 340300.0 41.61
2020-11-13 43.32 41.35 42.78 41.57 156400.0 41.57
2020-11-12 43.39 40.65 40.88 42.55 274500.0 42.55
2020-11-11 41.74 39.7 41.35 40.88 272400.0 40.88
2020-11-10 42.34 40.08 42.34 40.83 260500.0 40.83
2020-11-09 43.37 41.57 42.45 41.91 189200.0 41.91
2020-11-06 43.3 41.05 42.94 41.55 239200.0 41.55
2020-11-05 45.31 42.63 43.0 43.49 560600.0 43.49
2020-11-04 42.82 40.05 40.37 42.21 306300.0 42.21
2020-11-03 40.76 39.76 40.2 40.15 240800.0 40.15
2020-11-02 40.13 38.03 39.38 39.65 267400.0 39.65
2020-10-30 40.31 38.3 39.8 39.12 250700.0 39.12
2020-10-29 40.54 39.26 40.06 39.98 150400.0 39.98
2020-10-28 40.64 39.62 40.64 39.88 318400.0 39.88
2020-10-27 41.94 40.52 40.82 41.32 300000.0 41.32
2020-10-26 41.85 40.09 40.74 40.8 189800.0 40.8
2020-10-23 41.87 40.41 40.43 40.98 322900.0 40.98
2020-10-22 41.18 39.78 40.42 40.1 301800.0 40.1
2020-10-21 44.01 40.53 43.26 40.66 480600.0 40.66
2020-10-20 45.51 41.83 45.18 43.27 415800.0 43.27
2020-10-19 46.84 45.0 46.32 45.35 167200.0 45.35
2020-10-16 46.33 45.21 45.21 45.96 212800.0 45.96
2020-10-15 45.35 43.3 43.67 45.03 234700.0 45.03
2020-10-14 47.05 44.24 47.05 44.36 177900.0 44.36
2020-10-13 47.26 46.2 46.28 46.65 172100.0 46.65
2020-10-12 47.45 45.93 47.07 46.0 143500.0 46.0
2020-10-09 47.12 45.33 45.53 47.1 422100.0 47.1
2020-10-08 45.97 44.6 45.27 45.61 143100.0 45.61
2020-10-07 45.68 43.74 43.99 45.06 225800.0 45.06
2020-10-06 45.02 43.39 44.73 43.57 130700.0 43.57
2020-10-05 44.84 43.43 43.6 44.66 134400.0 44.66
2020-10-02 45.85 42.63 45.24 43.34 313100.0 43.34
2020-10-01 47.0 44.17 46.97 46.09 1015500.0 46.09
2020-09-30 46.76 44.7 45.09 46.58 440100.0 46.58
2020-09-29 45.94 44.53 44.91 45.08 255600.0 45.08
2020-09-28 46.1 44.14 45.17 44.98 292500.0 44.98
2020-09-25 45.32 43.75 43.92 45.17 373100.0 45.17
2020-09-24 44.72 42.63 43.53 43.96 329300.0 43.96
2020-09-23 44.95 43.45 43.74 43.47 370300.0 43.47
2020-09-22 44.16 43.12 43.12 43.99 280000.0 43.99
2020-09-21 44.54 43.26 44.38 43.86 599200.0 43.86
2020-09-18 45.39 43.46 43.6 45.34 622200.0 45.34
2020-09-17 43.74 40.46 40.85 43.35 822300.0 43.35
2020-09-16 42.32 40.55 41.34 41.5 680500.0 41.5
2020-09-15 42.22 40.77 42.13 40.97 854400.0 40.97
2020-09-14 45.59 40.84 40.97 41.73 2927700.0 41.73
2020-09-11 38.38 32.76 32.89 38.27 2219000.0 38.27
2020-09-10 32.81 31.52 31.53 32.52 380900.0 32.52
2020-09-09 31.74 30.82 31.43 31.43 266600.0 31.43
2020-09-08 32.03 31.04 31.47 31.29 233500.0 31.29
2020-09-04 32.18 29.28 32.13 31.7 359100.0 31.7
2020-09-03 32.06 31.32 31.73 32.0 290400.0 32.0
2020-09-02 32.6 31.72 32.55 32.03 211200.0 32.03
2020-09-01 32.98 31.66 32.49 32.4 264400.0 32.4
2020-08-31 32.92 31.52 31.86 32.42 273300.0 32.42
2020-08-28 32.65 31.16 31.26 31.75 289200.0 31.75
2020-08-27 31.35 30.0 31.26 30.94 408200.0 30.94
2020-08-26 33.44 30.78 33.4 31.27 642700.0 31.27
2020-08-25 33.78 30.97 31.09 33.59 458800.0 33.59
2020-08-24 32.4 29.38 32.4 31.09 657700.0 31.09
2020-08-21 30.77 29.65 30.69 30.11 326500.0 30.11
2020-08-20 30.58 29.36 29.61 30.52 434900.0 30.52
2020-08-19 30.27 29.67 29.8 29.8 272000.0 29.8
2020-08-18 30.2 28.85 30.15 29.76 306900.0 29.76
2020-08-17 30.54 28.71 29.44 30.07 338400.0 30.07
2020-08-14 29.99 29.15 29.99 29.5 259900.0 29.5
2020-08-13 31.04 29.81 30.17 29.98 498200.0 29.98
2020-08-12 30.6 29.28 30.22 30.29 345600.0 30.29
2020-08-11 31.21 30.04 30.93 30.22 196600.0 30.22
2020-08-10 30.97 29.69 30.51 30.86 261200.0 30.86
2020-08-07 31.85 30.35 31.5 30.91 157600.0 30.91
2020-08-06 32.41 30.48 32.03 31.43 378200.0 31.43
2020-08-05 32.05 30.81 31.66 31.27 154500.0 31.27
2020-08-04 32.48 31.03 32.44 31.37 192400.0 31.37
2020-08-03 32.5 30.76 30.76 32.46 291200.0 32.46
2020-07-31 30.9 29.84 30.42 30.53 314400.0 30.53
2020-07-30 30.91 29.0 29.1 30.22 362100.0 30.22
2020-07-29 30.08 29.15 29.82 29.21 306800.0 29.21
2020-07-28 30.55 29.63 30.5 29.81 358700.0 29.81
2020-07-27 30.83 29.95 30.33 30.65 309600.0 30.65
2020-07-24 30.79 29.65 30.61 30.22 426000.0 30.22
2020-07-23 32.09 30.17 31.68 30.53 291900.0 30.53
2020-07-22 32.12 30.52 30.8 31.7 369900.0 31.7
2020-07-21 32.49 30.34 32.37 30.65 337900.0 30.65
2020-07-20 33.32 31.59 33.32 32.11 303500.0 32.11
2020-07-17 33.08 31.0 31.2 33.03 600800.0 33.03
2020-07-16 31.67 30.3 30.57 31.15 467900.0 31.15
2020-07-15 31.49 30.66 31.16 30.71 542000.0 30.71
2020-07-14 31.46 30.21 31.4 30.8 708400.0 30.8
2020-07-13 34.11 30.75 33.76 31.32 708500.0 31.32
2020-07-10 35.06 33.16 35.06 33.19 779500.0 33.19
2020-07-09 36.72 33.6 35.0 35.09 1124400.0 35.09
2020-07-08 39.06 36.51 39.05 37.28 638400.0 37.28
2020-07-07 39.69 36.71 37.35 38.62 665200.0 38.62
2020-07-06 37.44 35.78 36.22 37.12 369300.0 37.12
2020-07-02 37.04 35.73 36.53 35.98 214200.0 35.98
2020-07-01 36.71 35.57 36.24 36.37 309000.0 36.37
2020-06-30 36.78 35.18 36.39 36.07 249600.0 36.07
2020-06-29 37.2 35.19 36.04 36.29 312900.0 36.29
2020-06-26 38.59 35.3 38.55 36.02 369000.0 36.02
2020-06-25 39.08 37.55 38.42 38.56 514500.0 38.56
2020-06-24 41.02 37.71 39.92 38.46 462700.0 38.46
2020-06-23 41.29 37.44 37.45 40.0 851800.0 40.0
2020-06-22 37.84 36.58 37.52 37.13 160800.0 37.13
2020-06-19 38.3 37.0 37.23 37.52 451700.0 37.52
2020-06-18 37.25 35.83 35.91 36.93 242600.0 36.93
2020-06-17 36.76 35.52 36.44 36.17 162900.0 36.17
2020-06-16 37.2 35.93 36.47 36.5 436000.0 36.5
2020-06-15 36.11 33.0 33.71 35.62 361400.0 35.62
2020-06-12 35.5 33.08 35.14 34.18 352500.0 34.18
2020-06-11 37.02 34.1 36.39 34.44 282400.0 34.44
2020-06-10 38.0 36.5 37.77 37.16 176800.0 37.16
2020-06-09 37.93 35.79 36.81 37.63 443500.0 37.63
2020-06-08 37.74 36.19 36.6 36.6 397800.0 36.6
2020-06-05 37.33 35.4 36.55 36.6 767800.0 36.6
2020-06-04 38.89 35.77 38.5 36.18 1023800.0 36.18
2020-06-03 39.33 37.88 39.0 38.42 545300.0 38.42
2020-06-02 38.97 36.4 37.41 38.87 356900.0 38.87
2020-06-01 38.96 37.01 38.21 37.15 503400.0 37.15
2020-05-29 38.48 35.94 37.85 38.12 762500.0 38.12
2020-05-28 39.82 37.08 39.01 37.38 450700.0 37.38
2020-05-27 39.5 36.37 38.19 39.01 561200.0 39.01
2020-05-26 39.5 36.57 36.72 38.19 625600.0 38.19
2020-05-22 37.67 35.99 37.16 36.16 252300.0 36.16
2020-05-21 37.92 37.03 37.73 37.16 393400.0 37.16
2020-05-20 38.18 37.04 37.51 37.57 277100.0 37.57
2020-05-19 39.0 36.71 38.41 37.0 425800.0 37.0
2020-05-18 38.24 36.09 38.0 37.99 387700.0 37.99
2020-05-15 38.73 36.51 36.51 37.49 367300.0 37.49
2020-05-14 37.5 34.05 35.04 36.73 523800.0 36.73
2020-05-13 35.66 33.74 34.94 35.13 747300.0 35.13
2020-05-12 36.16 32.77 34.97 34.61 2010000.0 34.61
2020-05-11 36.89 34.89 35.48 34.92 438200.0 34.92
2020-05-08 39.0 34.85 38.92 35.49 744100.0 35.49
2020-05-07 38.7 36.36 37.32 38.29 218100.0 38.29
2020-05-06 38.14 36.64 37.38 36.8 134100.0 36.8
2020-05-05 38.18 35.9 36.33 36.99 187000.0 36.99
2020-05-04 36.5 34.01 34.64 35.59 207100.0 35.59
2020-05-01 36.6 34.74 36.21 35.1 462800.0 35.1
2020-04-30 37.35 35.88 36.58 36.53 200700.0 36.53
2020-04-29 38.4 36.1 37.76 36.56 356800.0 36.56
2020-04-28 39.19 36.51 39.19 37.29 294300.0 37.29
2020-04-27 40.0 38.29 38.75 38.29 179500.0 38.29
2020-04-24 38.67 37.19 37.19 38.66 226900.0 38.66
2020-04-23 38.99 37.19 38.12 37.38 336500.0 37.38
2020-04-22 38.74 37.18 38.18 37.88 469500.0 37.88
2020-04-21 40.0 36.66 39.05 37.84 625700.0 37.84
2020-04-20 41.49 36.06 36.52 39.58 454800.0 39.58
2020-04-17 37.0 35.35 36.91 36.65 659500.0 36.65
2020-04-16 37.01 35.64 36.04 36.41 260800.0 36.41
2020-04-15 37.5 35.67 36.36 35.83 389100.0 35.83
2020-04-14 38.67 36.66 38.0 37.62 478100.0 37.62
2020-04-13 38.0 36.11 38.0 37.65 318700.0 37.65
2020-04-09 38.09 36.06 36.85 37.78 398500.0 37.78
2020-04-08 36.8 35.26 36.4 36.45 456700.0 36.45
2020-04-07 37.0 34.75 37.0 35.73 352500.0 35.73
2020-04-06 37.4 34.1 34.81 36.17 194500.0 36.17
2020-04-03 34.52 32.94 34.2 33.67 119100.0 33.67
2020-04-02 35.22 33.23 34.12 34.33 259000.0 34.33
2020-04-01 34.47 31.16 33.98 33.78 255300.0 33.78
2020-03-31 35.88 32.0 35.68 35.47 362900.0 35.47
2020-03-30 36.0 30.61 32.29 35.88 340400.0 35.88
2020-03-27 32.79 31.0 31.68 32.29 292000.0 32.29
2020-03-26 33.48 30.88 31.81 32.76 584900.0 32.76
2020-03-25 32.61 30.0 31.7 31.68 440700.0 31.68
2020-03-24 31.84 29.0 29.26 31.77 523400.0 31.77
2020-03-23 28.37 25.44 26.68 28.26 488700.0 28.26
2020-03-20 28.79 25.82 26.69 26.88 613300.0 26.88
2020-03-19 27.52 22.3 24.33 26.31 768500.0 26.31
2020-03-18 26.53 20.33 26.13 24.76 425900.0 24.76
2020-03-17 28.52 23.38 24.3 27.58 594800.0 27.58
2020-03-16 27.96 23.95 26.0 24.28 820600.0 24.28
2020-03-13 30.45 26.78 30.2 28.97 696500.0 28.97
2020-03-12 31.0 25.01 25.25 28.74 740800.0 28.74
2020-03-11 35.0 31.22 34.41 32.26 657700.0 32.26
2020-03-10 37.87 34.0 37.41 35.2 251800.0 35.2
2020-03-09 36.79 32.0 35.7 36.41 595300.0 36.41
2020-03-06 39.02 36.53 38.39 38.12 397300.0 38.12
2020-03-05 39.57 38.02 38.33 39.05 312500.0 39.05
2020-03-04 41.16 38.82 39.12 39.04 376900.0 39.04
2020-03-03 41.34 37.03 41.0 38.55 714600.0 38.55
2020-03-02 41.74 39.25 41.29 41.34 519300.0 41.34
2020-02-28 41.0 36.74 38.71 40.93 584600.0 40.93
2020-02-27 41.0 37.8 39.6 39.7 436200.0 39.7
2020-02-26 43.0 40.26 40.55 40.45 217700.0 40.45
2020-02-25 43.93 39.95 41.9 40.42 379400.0 40.42
2020-02-24 43.76 40.88 43.63 41.48 322800.0 41.48
2020-02-21 46.24 44.62 45.64 44.63 221700.0 44.63
2020-02-20 47.54 45.84 47.1 46.44 301700.0 46.44
2020-02-19 49.5 46.82 48.51 46.99 207000.0 46.99
2020-02-18 49.0 47.41 48.0 48.25 303800.0 48.25