Skip to main content
logo
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
18.06
+1.14 (6.74%)
At close: Oct 10, 2025, 4:00 PM EDT
18.03
-0.03 (-0.17%)
After-hours: Oct 10, 2025, 7:57 PM EDT

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202517.3018.3517.2718.0618.066.74%1,087,003
Oct 9, 202516.6916.9716.5716.9216.921.44%448,707
Oct 8, 202516.6516.8616.4216.6816.681.09%596,102
Oct 7, 202516.7916.9116.2016.5016.50-1.11%828,690
Oct 6, 202517.0417.4016.6316.6916.69-1.51%782,441
Oct 3, 202517.0017.2116.7916.9416.940.24%558,762
Oct 2, 202516.9617.1816.7516.9016.90-0.24%646,689
Oct 1, 202516.9917.3216.9016.9416.94-0.82%1,053,168
Sep 30, 202517.1917.3916.8817.0817.08-0.87%653,526
Sep 29, 202516.8617.6016.7417.2317.233.80%555,499
Sep 26, 202516.2716.6616.0616.6016.602.72%521,714
Sep 25, 202516.1816.2015.8116.1616.16-0.86%563,235
Sep 24, 202516.4416.6116.0616.3016.30-0.37%521,157
Sep 23, 202516.3716.5716.2416.3616.36-1.03%607,734
Sep 22, 202516.1016.7415.8616.5316.531.72%901,866
Sep 19, 202516.3916.6516.0516.2516.25-1.46%1,012,845
Sep 18, 202516.0816.6015.8916.4916.493.91%827,032
Sep 17, 202515.8816.5615.7915.8715.870.19%531,409
Sep 16, 202515.9316.2915.8115.8415.84-0.56%389,176
Sep 15, 202515.7516.0015.4915.9315.931.21%387,933
Sep 12, 202516.3716.3715.7315.7415.74-3.55%336,972
Sep 11, 202515.2616.3614.8816.3216.327.44%760,460
Sep 10, 202515.2315.5315.1415.1915.19-0.26%519,361
Sep 9, 202515.1515.3414.9715.2315.230.26%386,412
Sep 8, 202515.0015.5214.6915.1915.190.93%508,845
Sep 5, 202514.1015.2814.0615.0515.056.89%627,502
Sep 4, 202514.1414.4714.0614.0814.08-0.42%428,683
Sep 3, 202513.6614.2213.6014.1414.140.93%715,177
Sep 2, 202513.9114.7213.8014.0114.01-5.40%627,129
Aug 29, 202514.8015.0914.6514.8114.81-0.20%314,217
Aug 28, 202515.0015.3514.7614.8414.84-0.60%861,558
Aug 27, 202514.7814.9514.6614.9314.930.67%241,148
Aug 26, 202514.8214.9814.5714.8314.831.78%321,152
Aug 25, 202515.1115.2814.5414.5714.57-3.51%380,108
Aug 22, 202514.5315.3814.5315.1015.104.93%482,375
Aug 21, 202514.2614.5714.1514.3914.390.49%315,163
Aug 20, 202514.1314.3414.0314.3214.321.56%247,297
Aug 19, 202514.0014.1213.4814.1014.100.36%347,850
Aug 18, 202514.3714.6813.9714.0514.05-2.16%424,523
Aug 15, 202514.0614.5114.0614.3614.360.42%355,474
Aug 14, 202513.8614.4013.6914.3014.302.58%545,236
Aug 13, 202513.1814.0513.0613.9413.947.07%702,519
Aug 12, 202512.5113.0712.5013.0213.024.66%366,843
Aug 11, 202512.3212.4811.8612.4412.443.49%463,294
Aug 8, 202512.4412.5311.5112.0212.02-1.15%872,782
Aug 7, 202512.3912.5911.9612.1612.16-2.01%394,059
Aug 6, 202512.4412.4611.9312.4112.41-1.04%765,937
Aug 5, 202512.6013.1912.3112.5412.54-0.48%381,421
Aug 4, 202512.6512.7212.3612.6012.600.24%290,909
Aug 1, 202512.4012.7012.2612.5712.570.08%637,973