Zymeworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.40	12.70	12.26	12.57	12.57	0.08%	637,973
Jul 31, 2025	12.88	13.03	12.52	12.56	12.56	-2.94%	335,747
Jul 30, 2025	13.60	13.80	12.91	12.94	12.94	-4.22%	401,373
Jul 29, 2025	13.52	13.58	13.03	13.51	13.51	0.37%	357,410
Jul 28, 2025	13.56	13.81	13.42	13.46	13.46	0.98%	285,300
Jul 25, 2025	14.03	14.23	13.32	13.33	13.33	-4.85%	248,400
Jul 24, 2025	14.25	14.47	13.99	14.01	14.01	-1.96%	319,136
Jul 23, 2025	14.40	14.50	14.22	14.29	14.29	-0.21%	242,946
Jul 22, 2025	14.37	14.50	14.17	14.32	14.32	-	339,890
Jul 21, 2025	14.34	14.58	13.98	14.32	14.32	0.49%	388,435
Jul 18, 2025	14.67	14.87	14.20	14.25	14.25	-1.59%	431,049
Jul 17, 2025	13.66	15.00	13.66	14.48	14.48	7.10%	1,086,598
Jul 16, 2025	12.93	13.54	12.93	13.52	13.52	4.97%	537,713
Jul 15, 2025	13.44	13.49	12.77	12.88	12.88	-3.52%	325,366
Jul 14, 2025	13.28	13.60	13.24	13.35	13.35	0.07%	355,294
Jul 11, 2025	13.58	13.80	13.29	13.34	13.34	-2.34%	363,275
Jul 10, 2025	13.47	13.70	13.43	13.66	13.66	0.66%	503,634
Jul 9, 2025	13.07	13.67	13.00	13.57	13.57	4.79%	549,962
Jul 8, 2025	13.13	13.25	12.78	12.95	12.95	-0.99%	395,144
Jul 7, 2025	12.88	13.11	12.75	13.08	13.08	0.31%	374,242
Jul 3, 2025	12.96	13.14	12.84	13.04	13.04	1.16%	285,970
Jul 2, 2025	12.42	12.95	12.34	12.89	12.89	3.87%	288,514
Jul 1, 2025	12.45	12.64	12.16	12.41	12.41	-1.12%	372,909
Jun 30, 2025	12.59	12.79	12.39	12.55	12.55	0.64%	420,705
Jun 27, 2025	12.37	12.47	12.17	12.47	12.47	0.81%	2,153,847
Jun 26, 2025	12.56	12.72	12.36	12.37	12.37	-2.68%	301,430
Jun 25, 2025	12.78	12.89	12.49	12.71	12.71	-0.86%	310,197
Jun 24, 2025	12.62	12.90	12.43	12.82	12.82	2.81%	458,520
Jun 23, 2025	12.31	12.52	12.08	12.47	12.47	-0.08%	384,819
Jun 20, 2025	12.63	12.67	12.06	12.48	12.48	-1.19%	823,051
Jun 18, 2025	12.25	12.65	12.11	12.63	12.63	3.19%	526,375
Jun 17, 2025	12.56	12.64	12.12	12.24	12.24	-3.24%	348,393
Jun 16, 2025	12.82	12.86	12.48	12.65	12.65	-0.16%	312,777
Jun 13, 2025	12.51	12.92	12.33	12.67	12.67	-3.28%	613,337
Jun 12, 2025	12.73	13.44	12.64	13.10	13.10	1.71%	334,210
Jun 11, 2025	13.19	13.22	12.79	12.88	12.88	-1.45%	351,581
Jun 10, 2025	12.54	13.30	12.45	13.07	13.07	4.98%	673,172
Jun 9, 2025	12.80	12.92	12.28	12.45	12.45	-1.19%	728,012
Jun 6, 2025	12.33	12.76	12.33	12.60	12.60	3.87%	362,351
Jun 5, 2025	12.21	12.44	11.92	12.13	12.13	-0.57%	263,727
Jun 4, 2025	12.07	12.57	12.07	12.20	12.20	0.99%	301,891
Jun 3, 2025	11.82	12.25	11.61	12.08	12.08	3.78%	336,267
Jun 2, 2025	11.50	11.83	11.32	11.64	11.64	1.84%	298,998
May 30, 2025	11.23	11.72	11.02	11.43	11.43	0.70%	504,343
May 29, 2025	11.26	11.42	11.04	11.35	11.35	1.07%	247,578
May 28, 2025	11.24	11.54	11.05	11.23	11.23	0.09%	641,238
May 27, 2025	11.62	11.81	11.10	11.22	11.22	-2.77%	355,350
May 23, 2025	11.32	11.67	11.29	11.54	11.54	0.52%	349,421
May 22, 2025	11.89	12.00	11.47	11.48	11.48	-3.85%	479,904
May 21, 2025	12.28	12.74	11.80	11.94	11.94	-3.94%	423,178