Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
15.81
+0.07 (0.44%)
Sep 15, 2025, 10:35 AM EDT - Market open
Zymeworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.37 | 16.37 | 15.73 | 15.74 | 15.74 | -3.55% | 336,972 |
| Sep 11, 2025 | 15.26 | 16.36 | 14.88 | 16.32 | 16.32 | 7.44% | 760,460 |
| Sep 10, 2025 | 15.23 | 15.53 | 15.14 | 15.19 | 15.19 | -0.26% | 519,361 |
| Sep 9, 2025 | 15.15 | 15.34 | 14.97 | 15.23 | 15.23 | 0.26% | 386,412 |
| Sep 8, 2025 | 15.00 | 15.52 | 14.69 | 15.19 | 15.19 | 0.93% | 508,845 |
| Sep 5, 2025 | 14.10 | 15.28 | 14.06 | 15.05 | 15.05 | 6.89% | 627,502 |
| Sep 4, 2025 | 14.14 | 14.47 | 14.06 | 14.08 | 14.08 | -0.42% | 428,683 |
| Sep 3, 2025 | 13.66 | 14.22 | 13.60 | 14.14 | 14.14 | 0.93% | 715,177 |
| Sep 2, 2025 | 13.91 | 14.72 | 13.80 | 14.01 | 14.01 | -5.40% | 627,129 |
| Aug 29, 2025 | 14.80 | 15.09 | 14.65 | 14.81 | 14.81 | -0.20% | 314,217 |
| Aug 28, 2025 | 15.00 | 15.35 | 14.76 | 14.84 | 14.84 | -0.60% | 861,558 |
| Aug 27, 2025 | 14.78 | 14.95 | 14.66 | 14.93 | 14.93 | 0.67% | 241,148 |
| Aug 26, 2025 | 14.82 | 14.98 | 14.57 | 14.83 | 14.83 | 1.78% | 321,152 |
| Aug 25, 2025 | 15.11 | 15.28 | 14.54 | 14.57 | 14.57 | -3.51% | 380,108 |
| Aug 22, 2025 | 14.53 | 15.38 | 14.53 | 15.10 | 15.10 | 4.93% | 482,375 |
| Aug 21, 2025 | 14.26 | 14.57 | 14.15 | 14.39 | 14.39 | 0.49% | 315,163 |
| Aug 20, 2025 | 14.13 | 14.34 | 14.03 | 14.32 | 14.32 | 1.56% | 247,297 |
| Aug 19, 2025 | 14.00 | 14.12 | 13.48 | 14.10 | 14.10 | 0.36% | 347,850 |
| Aug 18, 2025 | 14.37 | 14.68 | 13.97 | 14.05 | 14.05 | -2.16% | 424,523 |
| Aug 15, 2025 | 14.06 | 14.51 | 14.06 | 14.36 | 14.36 | 0.42% | 355,474 |
| Aug 14, 2025 | 13.86 | 14.40 | 13.69 | 14.30 | 14.30 | 2.58% | 545,236 |
| Aug 13, 2025 | 13.18 | 14.05 | 13.06 | 13.94 | 13.94 | 7.07% | 702,519 |
| Aug 12, 2025 | 12.51 | 13.07 | 12.50 | 13.02 | 13.02 | 4.66% | 366,843 |
| Aug 11, 2025 | 12.32 | 12.48 | 11.86 | 12.44 | 12.44 | 3.49% | 463,294 |
| Aug 8, 2025 | 12.44 | 12.53 | 11.51 | 12.02 | 12.02 | -1.15% | 872,782 |
| Aug 7, 2025 | 12.39 | 12.59 | 11.96 | 12.16 | 12.16 | -2.01% | 394,059 |
| Aug 6, 2025 | 12.44 | 12.46 | 11.93 | 12.41 | 12.41 | -1.04% | 765,937 |
| Aug 5, 2025 | 12.60 | 13.19 | 12.31 | 12.54 | 12.54 | -0.48% | 381,421 |
| Aug 4, 2025 | 12.65 | 12.72 | 12.36 | 12.60 | 12.60 | 0.24% | 290,909 |
| 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 |