Zymeworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	14.67	14.76	14.43	14.55	14.55	-1.49%	374,398
Nov 19, 2024	14.71	14.97	14.50	14.77	14.77	-0.94%	401,132
Nov 18, 2024	15.37	15.41	14.76	14.91	14.91	-3.12%	341,836
Nov 15, 2024	16.24	16.24	15.00	15.39	15.39	-5.35%	628,015
Nov 14, 2024	17.23	17.37	16.21	16.26	16.26	-5.52%	622,835
Nov 13, 2024	17.50	17.67	16.86	17.21	17.21	-1.09%	395,809
Nov 12, 2024	17.27	17.70	17.11	17.40	17.40	0.40%	560,662
Nov 11, 2024	16.69	17.36	16.69	17.33	17.33	4.21%	573,294
Nov 8, 2024	16.66	16.95	16.44	16.63	16.63	-0.83%	678,740
Nov 7, 2024	16.37	17.26	16.15	16.77	16.77	7.43%	888,935
Nov 6, 2024	14.99	15.63	14.77	15.61	15.61	6.48%	605,831
Nov 5, 2024	14.70	14.86	14.37	14.66	14.66	-0.68%	365,686
Nov 4, 2024	13.30	15.00	13.17	14.76	14.76	11.14%	1,034,536
Nov 1, 2024	12.77	13.49	12.39	13.28	13.28	-3.07%	1,211,665
Oct 31, 2024	13.87	13.97	13.51	13.70	13.70	-1.23%	800,652
Oct 30, 2024	13.63	13.96	13.63	13.87	13.87	1.24%	459,430
Oct 29, 2024	13.25	13.74	13.20	13.70	13.70	3.47%	335,794
Oct 28, 2024	13.27	13.44	13.01	13.24	13.24	2.40%	639,747
Oct 25, 2024	12.98	13.14	12.89	12.93	12.93	0.08%	253,803
Oct 24, 2024	13.14	13.23	12.86	12.92	12.92	-1.45%	247,917
Oct 23, 2024	13.05	13.21	12.98	13.11	13.11	-0.23%	458,610
Oct 22, 2024	13.11	13.24	13.01	13.14	13.14	-0.23%	349,522
Oct 21, 2024	13.40	13.48	13.12	13.17	13.17	-2.30%	340,161
Oct 18, 2024	13.48	13.65	13.42	13.48	13.48	0.07%	286,220
Oct 17, 2024	13.50	13.69	13.40	13.47	13.47	-0.22%	243,875
Oct 16, 2024	13.99	14.05	13.49	13.50	13.50	-3.05%	479,672
Oct 15, 2024	13.34	14.04	13.34	13.93	13.93	4.70%	937,954
Oct 14, 2024	13.21	13.40	13.17	13.30	13.30	0.76%	318,996
Oct 11, 2024	12.80	13.23	12.61	13.20	13.20	2.80%	356,271
Oct 10, 2024	12.57	13.20	12.55	12.84	12.84	0.86%	296,784
Oct 9, 2024	12.52	12.74	12.41	12.73	12.73	1.60%	305,895
Oct 8, 2024	12.57	12.85	12.50	12.53	12.53	0.32%	300,397
Oct 7, 2024	12.55	12.60	12.38	12.49	12.49	-0.64%	411,833
Oct 4, 2024	12.37	12.60	12.30	12.57	12.57	3.12%	536,324
Oct 3, 2024	12.35	12.47	11.99	12.19	12.19	-1.61%	668,347
Oct 2, 2024	12.24	12.54	12.08	12.39	12.39	0.32%	370,190
Oct 1, 2024	12.58	12.59	12.10	12.35	12.35	-1.59%	657,710
Sep 30, 2024	12.40	12.69	12.40	12.55	12.55	1.05%	763,893
Sep 27, 2024	12.58	12.61	12.35	12.42	12.42	-0.40%	283,610
Sep 26, 2024	12.58	12.65	12.46	12.47	12.47	-0.32%	275,072
Sep 25, 2024	12.51	12.65	12.39	12.51	12.51	0.08%	734,044
Sep 24, 2024	12.78	12.84	12.47	12.50	12.50	-2.04%	456,802
Sep 23, 2024	13.23	13.27	12.76	12.76	12.76	-2.52%	951,720
Sep 20, 2024	13.04	13.23	12.89	13.09	13.09	0.31%	1,576,190
Sep 19, 2024	12.72	13.14	12.55	13.05	13.05	4.23%	717,126
Sep 18, 2024	12.30	12.78	12.25	12.52	12.52	1.79%	631,807
Sep 17, 2024	12.50	12.66	12.09	12.30	12.30	-1.68%	1,049,201
Sep 16, 2024	12.60	12.69	12.40	12.51	12.51	-0.24%	676,934
Sep 13, 2024	12.23	12.67	12.20	12.54	12.54	2.96%	677,029
Sep 12, 2024	12.10	12.28	11.93	12.18	12.18	0.66%	597,061
Sep 11, 2024	11.96	12.38	11.94	12.10	12.10	0.62%	1,199,841
Sep 10, 2024	11.67	12.10	11.64	12.03	12.03	2.78%	594,984
Sep 9, 2024	11.54	12.05	11.49	11.70	11.70	1.21%	796,591
Sep 6, 2024	11.78	11.95	11.35	11.56	11.56	-1.70%	839,988
Sep 5, 2024	11.68	11.88	11.51	11.76	11.76	1.47%	736,117
Sep 4, 2024	11.38	11.69	11.18	11.59	11.59	0.61%	453,224
Sep 3, 2024	11.61	12.01	11.41	11.52	11.52	-1.79%	741,144
Aug 30, 2024	11.79	11.84	11.54	11.73	11.73	0.09%	375,073
Aug 29, 2024	11.46	11.77	11.29	11.72	11.72	2.99%	1,054,236
Aug 28, 2024	11.50	11.65	11.26	11.38	11.38	-1.64%	764,393
Aug 27, 2024	11.51	11.66	11.34	11.57	11.57	0.26%	449,979
Aug 26, 2024	11.50	11.58	11.35	11.54	11.54	1.32%	737,694
Aug 23, 2024	11.24	11.48	11.19	11.39	11.39	2.06%	1,369,362
Aug 22, 2024	11.15	11.39	10.98	11.16	11.16	0.54%	875,004
Aug 21, 2024	10.93	11.20	10.77	11.10	11.10	2.12%	649,653
Aug 20, 2024	10.46	10.88	10.44	10.87	10.87	3.62%	556,677
Aug 19, 2024	10.42	10.59	10.26	10.49	10.49	0.10%	569,880
Aug 16, 2024	10.51	10.65	10.40	10.48	10.48	-0.19%	663,732
Aug 15, 2024	10.32	10.69	10.21	10.50	10.50	3.55%	970,183
Aug 14, 2024	10.28	10.29	10.00	10.14	10.14	-0.88%	779,953
Aug 13, 2024	10.31	10.67	10.16	10.23	10.23	-1.25%	745,829
Aug 12, 2024	10.19	10.51	10.08	10.36	10.36	2.37%	660,490
Aug 9, 2024	10.20	10.37	10.09	10.12	10.12	-0.78%	825,762
Aug 8, 2024	10.04	10.30	9.79	10.20	10.20	3.76%	648,964
Aug 7, 2024	10.29	10.34	9.77	9.83	9.83	-3.15%	846,599
Aug 6, 2024	9.99	10.49	9.89	10.15	10.15	1.50%	797,266
Aug 5, 2024	9.60	10.10	9.41	10.00	10.00	-1.96%	1,219,871
Aug 2, 2024	10.60	11.16	9.67	10.20	10.20	0.89%	1,623,257
Aug 1, 2024	10.46	10.51	10.01	10.11	10.11	-3.35%	709,799
Jul 31, 2024	10.49	10.74	10.20	10.46	10.46	0.38%	377,411
Jul 30, 2024	10.65	10.79	10.29	10.42	10.42	-1.70%	397,701
Jul 29, 2024	10.74	10.76	10.46	10.60	10.60	-1.40%	515,797
Jul 26, 2024	10.82	11.01	10.63	10.75	10.75	1.13%	697,630
Jul 25, 2024	10.43	10.77	10.27	10.63	10.63	2.21%	625,992
Jul 24, 2024	10.29	10.65	10.14	10.40	10.40	0.19%	570,261
Jul 23, 2024	10.26	10.55	10.11	10.38	10.38	1.17%	672,743
Jul 22, 2024	9.83	10.31	9.67	10.26	10.26	4.91%	763,025
Jul 19, 2024	9.87	9.95	9.65	9.78	9.78	-0.31%	597,545
Jul 18, 2024	10.05	10.22	9.74	9.81	9.81	-3.06%	467,098
Jul 17, 2024	10.27	10.62	10.09	10.12	10.12	-2.22%	805,660
Jul 16, 2024	10.41	10.47	10.30	10.35	10.35	0.78%	879,584
Jul 15, 2024	10.15	10.41	10.15	10.27	10.27	1.99%	752,878
Jul 12, 2024	9.93	10.39	9.88	10.07	10.07	2.03%	498,208
Jul 11, 2024	9.38	9.98	9.38	9.87	9.87	6.82%	735,053
Jul 10, 2024	9.36	9.57	9.13	9.24	9.24	-1.18%	530,288
Jul 9, 2024	8.92	9.36	8.83	9.35	9.35	4.59%	378,936
Jul 8, 2024	8.90	9.33	8.83	8.94	8.94	0.68%	820,456
Jul 5, 2024	8.38	8.89	8.33	8.88	8.88	5.84%	658,043
Jul 3, 2024	8.43	8.51	8.32	8.39	8.39	-0.12%	1,146,318
Jul 2, 2024	8.57	8.68	8.35	8.40	8.40	-2.44%	543,838