Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
11.91
-0.46 (-3.72%)
Mar 31, 2025, 1:18 PM EDT - Market open
Zymeworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.10 | 12.10 | 11.56 | 11.99 | - | -3.07% | 162,375 |
| 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 |
| Feb 12, 2025 | 13.00 | 14.34 | 12.82 | 14.30 | 14.30 | 7.92% | 724,138 |
| Feb 11, 2025 | 13.94 | 14.09 | 13.23 | 13.25 | 13.25 | -6.62% | 411,992 |
| Feb 10, 2025 | 14.32 | 14.58 | 14.07 | 14.19 | 14.19 | -0.63% | 280,800 |
| Feb 7, 2025 | 14.79 | 14.96 | 14.19 | 14.28 | 14.28 | -4.23% | 315,530 |
| Feb 6, 2025 | 14.99 | 15.14 | 14.69 | 14.91 | 14.91 | -0.27% | 225,054 |
| Feb 5, 2025 | 14.34 | 14.98 | 14.24 | 14.95 | 14.95 | 4.99% | 281,069 |
| Feb 4, 2025 | 14.64 | 14.99 | 14.22 | 14.24 | 14.24 | -3.13% | 439,852 |
| Feb 3, 2025 | 14.24 | 15.08 | 14.15 | 14.70 | 14.70 | 0.68% | 556,234 |
| Jan 31, 2025 | 14.77 | 14.97 | 14.48 | 14.60 | 14.60 | -0.95% | 277,600 |
| Jan 30, 2025 | 14.79 | 14.99 | 14.50 | 14.74 | 14.74 | 0.89% | 164,681 |
| Jan 29, 2025 | 14.56 | 14.95 | 14.41 | 14.61 | 14.61 | 0.34% | 233,527 |
| Jan 28, 2025 | 14.41 | 14.78 | 14.26 | 14.56 | 14.56 | 0.76% | 246,646 |
| Jan 27, 2025 | 14.45 | 15.08 | 14.37 | 14.45 | 14.45 | -0.96% | 368,063 |
| Jan 24, 2025 | 14.63 | 14.81 | 14.42 | 14.59 | 14.59 | -1.55% | 304,355 |
| Jan 23, 2025 | 14.49 | 15.00 | 14.43 | 14.82 | 14.82 | 1.02% | 420,776 |
| Jan 22, 2025 | 14.40 | 14.71 | 14.16 | 14.67 | 14.67 | 2.66% | 290,502 |
| Jan 21, 2025 | 14.09 | 14.39 | 13.88 | 14.29 | 14.29 | 2.95% | 277,627 |
| Jan 17, 2025 | 14.11 | 14.13 | 13.58 | 13.88 | 13.88 | -0.79% | 323,783 |