Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
12.57
+0.05 (0.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Zymeworks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 12.41 | 12.58 | 12.23 | 12.57 | 12.57 | 0.40% | 370,379 |
Apr 24, 2025 | 12.49 | 12.63 | 12.14 | 12.52 | 12.52 | 0.56% | 353,171 |
Apr 23, 2025 | 12.53 | 12.93 | 12.31 | 12.45 | 12.45 | 2.38% | 520,409 |
Apr 22, 2025 | 11.91 | 12.28 | 11.67 | 12.16 | 12.16 | 3.49% | 715,625 |
Apr 21, 2025 | 11.47 | 12.15 | 11.34 | 11.75 | 11.75 | 1.91% | 826,941 |
Apr 17, 2025 | 11.23 | 11.59 | 11.12 | 11.53 | 11.53 | 2.49% | 383,335 |
Apr 16, 2025 | 10.86 | 11.31 | 10.69 | 11.25 | 11.25 | 2.83% | 638,370 |
Apr 15, 2025 | 10.93 | 11.48 | 10.91 | 10.94 | 10.94 | -0.55% | 568,744 |
Apr 14, 2025 | 10.86 | 11.18 | 10.75 | 11.00 | 11.00 | 3.48% | 908,206 |
Apr 11, 2025 | 9.43 | 10.73 | 9.40 | 10.63 | 10.63 | 12.61% | 1,129,355 |
Apr 10, 2025 | 9.61 | 9.80 | 9.03 | 9.44 | 9.44 | -5.60% | 1,243,003 |
Apr 9, 2025 | 9.52 | 10.24 | 9.22 | 10.00 | 10.00 | 0.91% | 2,279,913 |
Apr 8, 2025 | 11.06 | 11.10 | 9.74 | 9.91 | 9.91 | -4.99% | 943,093 |
Apr 7, 2025 | 10.15 | 10.75 | 9.71 | 10.43 | 10.43 | -4.75% | 1,187,747 |
Apr 4, 2025 | 11.40 | 11.75 | 10.61 | 10.95 | 10.95 | -6.81% | 1,241,592 |
Apr 3, 2025 | 11.57 | 12.08 | 11.54 | 11.75 | 11.75 | -1.43% | 1,104,776 |
Apr 2, 2025 | 11.73 | 12.01 | 11.44 | 11.92 | 11.92 | 2.58% | 523,489 |
Apr 1, 2025 | 11.81 | 12.05 | 11.49 | 11.62 | 11.62 | -2.43% | 680,431 |
Mar 31, 2025 | 12.07 | 12.10 | 11.52 | 11.91 | 11.91 | -3.72% | 577,425 |
Mar 28, 2025 | 12.59 | 12.64 | 12.20 | 12.37 | 12.37 | -1.12% | 320,353 |
Mar 27, 2025 | 12.31 | 12.71 | 12.16 | 12.51 | 12.51 | 1.30% | 317,200 |
Mar 26, 2025 | 12.75 | 12.75 | 12.15 | 12.35 | 12.35 | -3.52% | 654,464 |
Mar 25, 2025 | 13.19 | 13.28 | 12.67 | 12.80 | 12.80 | -1.92% | 647,048 |
Mar 24, 2025 | 12.88 | 13.21 | 12.80 | 13.05 | 13.05 | 2.59% | 526,328 |
Mar 21, 2025 | 12.80 | 13.03 | 12.64 | 12.72 | 12.72 | -1.62% | 800,233 |
Mar 20, 2025 | 12.86 | 13.00 | 12.64 | 12.93 | 12.93 | 1.09% | 697,501 |
Mar 19, 2025 | 12.36 | 12.80 | 12.09 | 12.79 | 12.79 | 3.65% | 592,949 |
Mar 18, 2025 | 12.65 | 12.97 | 12.11 | 12.34 | 12.34 | -1.91% | 664,290 |
Mar 17, 2025 | 12.23 | 12.65 | 11.85 | 12.58 | 12.58 | 2.69% | 667,109 |
Mar 14, 2025 | 12.96 | 13.17 | 12.23 | 12.25 | 12.25 | -2.39% | 577,775 |
Mar 13, 2025 | 12.28 | 12.57 | 12.07 | 12.55 | 12.55 | 2.20% | 1,214,054 |
Mar 12, 2025 | 11.90 | 12.55 | 11.82 | 12.28 | 12.28 | 4.96% | 966,121 |
Mar 11, 2025 | 11.21 | 11.73 | 10.96 | 11.70 | 11.70 | 5.41% | 1,100,922 |
Mar 10, 2025 | 11.77 | 11.84 | 10.97 | 11.10 | 11.10 | -7.50% | 1,105,552 |
Mar 7, 2025 | 12.21 | 12.21 | 11.67 | 12.00 | 12.00 | -1.07% | 691,879 |
Mar 6, 2025 | 12.44 | 12.50 | 11.68 | 12.13 | 12.13 | -7.97% | 1,391,608 |
Mar 5, 2025 | 12.72 | 13.18 | 12.70 | 13.18 | 13.18 | 3.37% | 673,861 |
Mar 4, 2025 | 12.50 | 12.97 | 12.40 | 12.75 | 12.75 | 0.08% | 800,199 |
Mar 3, 2025 | 13.43 | 13.46 | 12.46 | 12.74 | 12.74 | -4.93% | 724,192 |
Feb 28, 2025 | 13.28 | 13.69 | 13.11 | 13.40 | 13.40 | 0.45% | 807,971 |
Feb 27, 2025 | 13.86 | 14.07 | 13.30 | 13.34 | 13.34 | -3.75% | 321,929 |
Feb 26, 2025 | 14.01 | 14.01 | 13.29 | 13.86 | 13.86 | 2.14% | 465,767 |
Feb 25, 2025 | 14.04 | 14.04 | 13.11 | 13.57 | 13.57 | -2.72% | 455,462 |
Feb 24, 2025 | 14.39 | 14.39 | 13.85 | 13.95 | 13.95 | -3.06% | 272,699 |
Feb 21, 2025 | 14.19 | 14.41 | 13.85 | 14.39 | 14.39 | 2.64% | 342,870 |
Feb 20, 2025 | 14.72 | 14.82 | 13.89 | 14.02 | 14.02 | -5.40% | 468,170 |
Feb 19, 2025 | 14.63 | 14.82 | 14.50 | 14.82 | 14.82 | 1.02% | 318,606 |
Feb 18, 2025 | 15.00 | 15.25 | 14.45 | 14.67 | 14.67 | -2.27% | 324,131 |
Feb 14, 2025 | 14.73 | 15.16 | 14.61 | 15.01 | 15.01 | 2.67% | 242,322 |
Feb 13, 2025 | 14.32 | 14.69 | 14.23 | 14.62 | 14.62 | 2.24% | 288,583 |