Skip to main content
logo
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
23.55
-0.40 (-1.67%)
At close: Jan 22, 2026, 4:00 PM EST
23.55
0.00 (0.00%)
After-hours: Jan 22, 2026, 6:09 PM EST

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202623.9524.3123.5023.5523.55-1.67%590,387
Jan 21, 202624.0224.1723.2423.9523.951.18%640,210
Jan 20, 202622.9424.1022.8023.6723.670.85%644,975
Jan 16, 202623.8623.8623.1423.4723.47-0.68%520,991
Jan 15, 202624.6524.8023.1423.6323.63-4.02%1,099,279
Jan 14, 202623.7124.6723.1524.6224.622.93%981,131
Jan 13, 202623.3524.3523.2323.9223.923.28%946,884
Jan 12, 202623.0123.4322.4623.1623.16-0.04%1,062,235
Jan 9, 202623.4623.8122.8023.1723.170.30%982,389
Jan 8, 202624.5424.9522.9423.1023.10-7.04%1,302,531
Jan 7, 202624.0925.3524.0424.8524.852.77%2,527,700
Jan 6, 202625.3225.3223.7124.1824.18-5.10%1,744,756
Jan 5, 202626.5927.1324.5925.4825.48-4.28%1,656,565
Jan 2, 202626.1226.8425.6826.6226.621.10%589,670
Dec 31, 202526.4326.8826.1526.3326.33-0.79%457,668
Dec 30, 202526.4826.9126.1026.5426.54-0.75%682,110
Dec 29, 202526.6626.8626.1926.7426.74-0.48%413,921
Dec 26, 202526.8726.9826.5126.8726.870.04%241,331
Dec 24, 202527.1127.2826.7426.8626.860.26%184,597
Dec 23, 202527.2827.6825.9426.7926.79-3.01%731,425
Dec 22, 202527.2327.9426.8227.6227.621.43%593,937
Dec 19, 202526.4327.3626.4227.2327.233.14%907,080
Dec 18, 202526.0026.4925.5226.4026.403.17%517,692
Dec 17, 202526.3326.5524.8825.5925.59-1.01%887,571
Dec 16, 202525.7826.2025.4725.8525.85-0.46%480,942
Dec 15, 202525.6326.1425.3025.9725.971.92%470,721
Dec 12, 202526.2826.4625.4425.4825.482.17%715,982
Dec 11, 202525.9126.0724.7924.9424.94-3.59%640,598
Dec 10, 202525.7826.1825.4525.8725.870.25%698,806
Dec 9, 202526.4126.7725.4325.8125.81-2.29%695,585
Dec 8, 202526.9527.4926.2426.4126.41-1.05%603,592
Dec 5, 202526.6827.0025.9826.6926.690.64%562,227
Dec 4, 202526.1826.9625.9126.5226.521.14%636,477
Dec 3, 202525.4826.5125.3026.2226.224.46%669,600
Dec 2, 202526.1226.6624.8325.1025.10-3.57%1,196,145
Dec 1, 202526.4626.9125.8026.0326.03-2.55%830,801
Nov 28, 202527.4527.6926.4126.7126.71-2.27%578,115
Nov 26, 202526.2528.4926.1827.3327.334.39%2,198,126
Nov 25, 202525.0126.2124.7426.1826.184.76%1,638,455
Nov 24, 202524.3025.0023.9924.9924.994.04%2,646,955
Nov 21, 202523.8225.0023.7724.0224.020.84%1,688,378
Nov 20, 202523.0023.9822.8923.8223.825.40%1,535,536
Nov 19, 202523.0123.0121.8922.6022.60-1.70%1,938,163
Nov 18, 202524.2824.5022.0522.9922.99-3.81%3,658,859
Nov 17, 202524.0026.1922.5523.9023.9029.05%11,163,627
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