Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
13.87
+0.17 (1.24%)
At close: Oct 30, 2024, 4:00 PM
13.50
-0.37 (-2.67%)
After-hours: Oct 30, 2024, 7:19 PM EDT

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202413.6313.9613.6313.8713.871.24%421,815
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
Aug 26, 202411.5011.5811.3511.5411.541.32%737,694
Aug 23, 202411.2411.4811.1911.3911.392.06%1,369,362
Aug 22, 202411.1511.3910.9811.1611.160.54%875,004
Aug 21, 202410.9311.2010.7711.1011.102.12%649,653
Aug 20, 202410.4610.8810.4410.8710.873.62%556,677
Aug 19, 202410.4210.5910.2610.4910.490.10%569,880
Aug 16, 202410.5110.6510.4010.4810.48-0.19%663,732
Aug 15, 202410.3210.6910.2110.5010.503.55%970,183
Aug 14, 202410.2810.2910.0010.1410.14-0.88%779,953
Aug 13, 202410.3110.6710.1610.2310.23-1.25%745,829
Aug 12, 202410.1910.5110.0810.3610.362.37%660,490
Aug 9, 202410.2010.3710.0910.1210.12-0.78%825,762
Aug 8, 202410.0410.309.7910.2010.203.76%648,964
Aug 7, 202410.2910.349.779.839.83-3.15%846,599
Aug 6, 20249.9910.499.8910.1510.151.50%797,266
Aug 5, 20249.6010.109.4110.0010.00-1.96%1,219,871
Aug 2, 202410.6011.169.6710.2010.200.89%1,623,257
Aug 1, 202410.4610.5110.0110.1110.11-3.35%709,799
Jul 31, 202410.4910.7410.2010.4610.460.38%377,411
Jul 30, 202410.6510.7910.2910.4210.42-1.70%397,701
Jul 29, 202410.7410.7610.4610.6010.60-1.40%515,797
Jul 26, 202410.8211.0110.6310.7510.751.13%697,630
Jul 25, 202410.4310.7710.2710.6310.632.21%625,992
Jul 24, 202410.2910.6510.1410.4010.400.19%570,261
Jul 23, 202410.2610.5510.1110.3810.381.17%672,743
Jul 22, 20249.8310.319.6710.2610.264.91%763,025
Jul 19, 20249.879.959.659.789.78-0.31%597,545
Jul 18, 202410.0510.229.749.819.81-3.06%467,098
Jul 17, 202410.2710.6210.0910.1210.12-2.22%805,660
Jul 16, 202410.4110.4710.3010.3510.350.78%879,584
Jul 15, 202410.1510.4110.1510.2710.271.99%752,878
Jul 12, 20249.9310.399.8810.0710.072.03%498,208
Jul 11, 20249.389.989.389.879.876.82%735,053
Jul 10, 20249.369.579.139.249.24-1.18%530,288
Jul 9, 20248.929.368.839.359.354.59%378,936
Jul 8, 20248.909.338.838.948.940.68%820,456
Jul 5, 20248.388.898.338.888.885.84%658,043
Jul 3, 20248.438.518.328.398.39-0.12%1,146,318
Jul 2, 20248.578.688.358.408.40-2.44%543,838
Jul 1, 20248.538.658.418.618.611.18%230,556
Jun 28, 20248.428.548.388.518.511.19%986,346
Jun 27, 20248.408.478.278.418.410.12%375,999
Jun 26, 20248.408.448.218.408.400.48%405,058
Jun 25, 20248.408.428.278.368.36-0.48%306,365
Jun 24, 20248.448.478.268.408.40-0.12%310,502
Jun 21, 20248.508.568.288.418.41-590,778
Jun 20, 20248.458.588.298.418.41-1.29%256,574
Jun 18, 20248.508.758.418.528.52-0.23%413,313
Jun 17, 20249.179.248.538.548.54-5.53%404,556
Jun 14, 20249.089.168.919.049.04-0.77%591,023
Jun 13, 20249.339.479.069.119.11-2.67%585,461
Jun 12, 20249.779.909.339.369.36-2.60%654,195
Jun 11, 20248.949.708.869.619.617.13%1,017,151
Jun 10, 20248.999.138.818.978.97-1.10%1,182,716