Skip to main content
logo
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
23.90
+5.38 (29.05%)
At close: Nov 17, 2025, 4:00 PM EST
23.96
+0.06 (0.25%)
After-hours: Nov 17, 2025, 7:59 PM EST

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202524.0026.1922.5523.9023.9029.05%11,152,956
Nov 14, 202518.2119.0718.2018.5218.520.11%824,807
Nov 13, 202519.0019.0918.3718.5018.50-4.49%953,308
Nov 12, 202519.9720.1719.3219.3719.37-1.58%1,496,902
Nov 11, 202518.5319.7818.2119.6819.689.03%1,691,683
Nov 10, 202516.6218.2416.5718.0518.059.66%1,487,637
Nov 7, 202517.0117.2216.0016.4616.46-8.04%1,481,658
Nov 6, 202518.2218.2317.5717.9017.90-0.83%1,274,834
Nov 5, 202518.2018.4317.9018.0518.05-0.61%431,760
Nov 4, 202518.3818.7718.0018.1618.16-3.86%551,766
Nov 3, 202519.0019.1518.4118.8918.89-1.02%676,381
Oct 31, 202519.0519.2018.7719.0919.09-0.18%345,079
Oct 30, 202519.2819.9818.8719.1219.12-1.34%911,861
Oct 29, 202519.4019.4119.0019.3819.380.41%1,632,630
Oct 28, 202518.6519.4218.4719.3019.304.49%1,662,992
Oct 27, 202517.7418.8517.6918.4718.474.11%2,690,874
Oct 24, 202517.4518.1317.2717.7417.741.90%818,577
Oct 23, 202517.6017.8717.3117.4117.41-1.47%597,418
Oct 22, 202517.9218.1117.4317.6717.67-1.45%858,789
Oct 21, 202518.3218.4617.9217.9317.93-2.13%613,031
Oct 20, 202518.6819.1018.2818.3218.32-0.43%821,959
Oct 17, 202518.3618.5718.2118.4018.40-0.81%446,981
Oct 16, 202518.9419.3718.3018.5518.55-0.38%654,079
Oct 15, 202518.3518.6918.0718.6218.622.14%536,842
Oct 14, 202518.9619.5017.9418.2318.230.66%933,262
Oct 13, 202518.1018.4917.7418.1118.110.28%479,874
Oct 10, 202517.3018.3517.2718.0618.066.74%1,088,022
Oct 9, 202516.6916.9716.5716.9216.921.44%448,707
Oct 8, 202516.6516.8616.4216.6816.681.09%596,102
Oct 7, 202516.7916.9116.2016.5016.50-1.11%828,690
Oct 6, 202517.0417.4016.6316.6916.69-1.51%782,441
Oct 3, 202517.0017.2116.7916.9416.940.24%558,762
Oct 2, 202516.9617.1816.7516.9016.90-0.24%646,689
Oct 1, 202516.9917.3216.9016.9416.94-0.82%1,053,168
Sep 30, 202517.1917.3916.8817.0817.08-0.87%653,526
Sep 29, 202516.8617.6016.7417.2317.233.80%555,499
Sep 26, 202516.2716.6616.0616.6016.602.72%521,714
Sep 25, 202516.1816.2015.8116.1616.16-0.86%563,235
Sep 24, 202516.4416.6116.0616.3016.30-0.37%521,157
Sep 23, 202516.3716.5716.2416.3616.36-1.03%607,734
Sep 22, 202516.1016.7415.8616.5316.531.72%901,866
Sep 19, 202516.3916.6516.0516.2516.25-1.46%1,012,845
Sep 18, 202516.0816.6015.8916.4916.493.91%827,032
Sep 17, 202515.8816.5615.7915.8715.870.19%531,409
Sep 16, 202515.9316.2915.8115.8415.84-0.56%389,176
Sep 15, 202515.7516.0015.4915.9315.931.21%387,933
Sep 12, 202516.3716.3715.7315.7415.74-3.55%336,972
Sep 11, 202515.2616.3614.8816.3216.327.44%760,460
Sep 10, 202515.2315.5315.1415.1915.19-0.26%519,361
Sep 9, 202515.1515.3414.9715.2315.230.26%386,412