Skip to main content
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
14.29
+0.41 (2.95%)
At close: Jan 21, 2025, 4:00 PM
14.30
+0.01 (0.07%)
After-hours: Jan 21, 2025, 7:30 PM EST

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202514.0914.3913.8814.2914.292.95%276,947
Jan 17, 202514.1114.1313.5813.8813.88-0.79%323,783
Jan 16, 202514.6314.6313.7513.9913.99-0.36%513,650
Jan 15, 202513.9614.5513.7114.0414.043.08%383,988
Jan 14, 202514.1414.1413.3413.6213.62-2.44%361,021
Jan 13, 202513.4014.0712.8013.9613.965.60%765,249
Jan 10, 202513.8013.9412.8913.2213.22-6.44%799,508
Jan 8, 202514.2114.2813.9214.1314.13-1.26%267,050
Jan 7, 202514.2214.5614.0414.3114.31-1.04%374,999
Jan 6, 202515.2515.2514.4414.4614.46-3.66%748,367
Jan 3, 202516.4617.0714.9915.0115.011.56%845,721
Jan 2, 202514.6615.0414.4214.7814.780.96%533,540
Dec 31, 202414.6214.8814.2614.6414.640.90%484,379
Dec 30, 202414.6114.6813.7714.5114.510.07%360,128
Dec 27, 202414.5214.5913.9614.5014.50-469,356
Dec 26, 202414.0314.5113.8014.5014.502.55%263,450
Dec 24, 202414.3014.3513.8514.1414.14-0.98%208,994
Dec 23, 202414.3014.4013.5714.2814.280.99%665,670
Dec 20, 202413.2414.1513.1114.1414.144.12%1,608,511
Dec 19, 202412.9113.6312.6713.5813.586.59%801,542
Dec 18, 202413.3113.3812.4812.7412.74-4.71%536,352
Dec 17, 202413.5513.8413.0813.3713.37-2.90%494,607
Dec 16, 202413.4714.1013.3213.7713.779.46%597,981
Dec 13, 202412.6312.8312.4312.5812.58-0.32%388,896
Dec 12, 202413.3613.7712.6112.6212.62-3.66%419,356
Dec 11, 202413.1813.2312.8113.1013.100.31%443,537
Dec 10, 202413.0213.3412.8013.0613.06-0.61%524,604
Dec 9, 202414.1714.3513.1213.1413.14-7.79%422,602
Dec 6, 202414.1814.4914.0914.2514.250.35%407,260
Dec 5, 202414.0814.3113.9014.2014.200.64%247,147
Dec 4, 202414.0414.3413.9614.1114.111.15%507,560
Dec 3, 202414.4914.5313.8513.9513.95-3.79%333,205
Dec 2, 202414.2314.7714.0014.5014.502.91%553,698
Nov 29, 202414.4614.5514.0414.0914.09-2.29%333,186
Nov 27, 202414.3414.6014.0614.4214.420.84%338,474
Nov 26, 202414.1314.3213.7714.3014.300.70%304,997
Nov 25, 202414.4714.7314.1714.2014.20-0.63%332,204
Nov 22, 202413.7414.5413.5714.2914.294.46%511,984
Nov 21, 202414.8015.0013.4013.6813.68-5.98%714,021
Nov 20, 202414.6714.7614.4314.5514.55-1.49%374,398
Nov 19, 202414.7114.9714.5014.7714.77-0.94%401,132
Nov 18, 202415.3715.4114.7614.9114.91-3.12%341,836
Nov 15, 202416.2416.2415.0015.3915.39-5.35%628,015
Nov 14, 202417.2317.3716.2116.2616.26-5.52%622,835
Nov 13, 202417.5017.6716.8617.2117.21-1.09%395,809
Nov 12, 202417.2717.7017.1117.4017.400.40%560,662
Nov 11, 202416.6917.3616.6917.3317.334.21%573,294
Nov 8, 202416.6616.9516.4416.6316.63-0.83%678,740
Nov 7, 202416.3717.2616.1516.7716.777.43%888,935
Nov 6, 202414.9915.6314.7715.6115.616.48%605,831
Nov 5, 202414.7014.8614.3714.6614.66-0.68%365,686
Nov 4, 202413.3015.0013.1714.7614.7611.14%1,034,536
Nov 1, 202412.7713.4912.3913.2813.28-3.07%1,211,665
Oct 31, 202413.8713.9713.5113.7013.70-1.23%800,652
Oct 30, 202413.6313.9613.6313.8713.871.24%459,430
Oct 29, 202413.2513.7413.2013.7013.703.47%335,794
Oct 28, 202413.2713.4413.0113.2413.242.40%639,747
Oct 25, 202412.9813.1412.8912.9312.930.08%253,803
Oct 24, 202413.1413.2312.8612.9212.92-1.45%247,917
Oct 23, 202413.0513.2112.9813.1113.11-0.23%458,610
Oct 22, 202413.1113.2413.0113.1413.14-0.23%349,522
Oct 21, 202413.4013.4813.1213.1713.17-2.30%340,161
Oct 18, 202413.4813.6513.4213.4813.480.07%286,220
Oct 17, 202413.5013.6913.4013.4713.47-0.22%243,875
Oct 16, 202413.9914.0513.4913.5013.50-3.05%479,672
Oct 15, 202413.3414.0413.3413.9313.934.70%937,954
Oct 14, 202413.2113.4013.1713.3013.300.76%318,996
Oct 11, 202412.8013.2312.6113.2013.202.80%356,271
Oct 10, 202412.5713.2012.5512.8412.840.86%296,784
Oct 9, 202412.5212.7412.4112.7312.731.60%305,895
Oct 8, 202412.5712.8512.5012.5312.530.32%300,397
Oct 7, 202412.5512.6012.3812.4912.49-0.64%411,833
Oct 4, 202412.3712.6012.3012.5712.573.12%536,324
Oct 3, 202412.3512.4711.9912.1912.19-1.61%668,347
Oct 2, 202412.2412.5412.0812.3912.390.32%370,190
Oct 1, 202412.5812.5912.1012.3512.35-1.59%657,710
Sep 30, 202412.4012.6912.4012.5512.551.05%763,893
Sep 27, 202412.5812.6112.3512.4212.42-0.40%283,610
Sep 26, 202412.5812.6512.4612.4712.47-0.32%275,072
Sep 25, 202412.5112.6512.3912.5112.510.08%734,044
Sep 24, 202412.7812.8412.4712.5012.50-2.04%456,802
Sep 23, 202413.2313.2712.7612.7612.76-2.52%951,720
Sep 20, 202413.0413.2312.8913.0913.090.31%1,576,190
Sep 19, 202412.7213.1412.5513.0513.054.23%717,126
Sep 18, 202412.3012.7812.2512.5212.521.79%631,807
Sep 17, 202412.5012.6612.0912.3012.30-1.68%1,049,201
Sep 16, 202412.6012.6912.4012.5112.51-0.24%676,934
Sep 13, 202412.2312.6712.2012.5412.542.96%677,029
Sep 12, 202412.1012.2811.9312.1812.180.66%597,061
Sep 11, 202411.9612.3811.9412.1012.100.62%1,199,841
Sep 10, 202411.6712.1011.6412.0312.032.78%594,984
Sep 9, 202411.5412.0511.4911.7011.701.21%796,591
Sep 6, 202411.7811.9511.3511.5611.56-1.70%839,988
Sep 5, 202411.6811.8811.5111.7611.761.47%736,117
Sep 4, 202411.3811.6911.1811.5911.590.61%453,224
Sep 3, 202411.6112.0111.4111.5211.52-1.79%741,144
Aug 30, 202411.7911.8411.5411.7311.730.09%375,073
Aug 29, 202411.4611.7711.2911.7211.722.99%1,054,236
Aug 28, 202411.5011.6511.2611.3811.38-1.64%764,393
Aug 27, 202411.5111.6611.3411.5711.570.26%449,979