Zymeworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	15.11	15.28	14.60	14.58	-	-3.44%	248,990
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
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