Skip to main content
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
14.39
+0.37 (2.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.1914.4113.8514.3914.392.64%342,870
Feb 20, 202514.7214.8213.8914.0214.02-5.40%468,170
Feb 19, 202514.6314.8214.5014.8214.821.02%318,606
Feb 18, 202515.0015.2514.4514.6714.67-2.27%324,131
Feb 14, 202514.7315.1614.6115.0115.012.67%242,322
Feb 13, 202514.3214.6914.2314.6214.622.24%288,583
Feb 12, 202513.0014.3412.8214.3014.307.92%724,138
Feb 11, 202513.9414.0913.2313.2513.25-6.62%411,992
Feb 10, 202514.3214.5814.0714.1914.19-0.63%280,800
Feb 7, 202514.7914.9614.1914.2814.28-4.23%315,530
Feb 6, 202514.9915.1414.6914.9114.91-0.27%225,054
Feb 5, 202514.3414.9814.2414.9514.954.99%281,069
Feb 4, 202514.6414.9914.2214.2414.24-3.13%439,852
Feb 3, 202514.2415.0814.1514.7014.700.68%556,234
Jan 31, 202514.7714.9714.4814.6014.60-0.95%277,600
Jan 30, 202514.7914.9914.5014.7414.740.89%164,681
Jan 29, 202514.5614.9514.4114.6114.610.34%233,527
Jan 28, 202514.4114.7814.2614.5614.560.76%246,646
Jan 27, 202514.4515.0814.3714.4514.45-0.96%368,063
Jan 24, 202514.6314.8114.4214.5914.59-1.55%304,355
Jan 23, 202514.4915.0014.4314.8214.821.02%420,776
Jan 22, 202514.4014.7114.1614.6714.672.66%290,502
Jan 21, 202514.0914.3913.8814.2914.292.95%277,627
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