Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
23.60
-0.42 (-1.75%)
Mar 24, 2026, 4:00 PM EDT - Market closed
Zymeworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 24.07 | 24.11 | 23.23 | 23.60 | 23.60 | -1.75% | 487,447 |
| Mar 23, 2026 | 24.14 | 24.19 | 23.70 | 24.02 | 24.02 | 3.00% | 532,922 |
| Mar 20, 2026 | 23.80 | 24.16 | 23.29 | 23.32 | 23.32 | -2.41% | 604,390 |
| Mar 19, 2026 | 23.12 | 23.98 | 23.08 | 23.90 | 23.90 | 1.90% | 577,248 |
| Mar 18, 2026 | 23.35 | 24.00 | 23.35 | 23.45 | 23.45 | -2.45% | 699,832 |
| Mar 17, 2026 | 23.53 | 24.34 | 23.48 | 24.04 | 24.04 | 1.78% | 550,062 |
| Mar 16, 2026 | 23.17 | 23.99 | 23.10 | 23.62 | 23.62 | 3.23% | 880,778 |
| Mar 13, 2026 | 23.42 | 23.89 | 22.43 | 22.88 | 22.88 | -1.51% | 787,422 |
| Mar 12, 2026 | 24.76 | 24.76 | 23.12 | 23.23 | 23.23 | -7.60% | 681,239 |
| Mar 11, 2026 | 25.09 | 26.05 | 24.84 | 25.14 | 25.14 | -1.26% | 762,365 |
| Mar 10, 2026 | 24.98 | 28.00 | 24.70 | 25.46 | 25.46 | 4.99% | 1,697,914 |
| Mar 9, 2026 | 23.88 | 24.91 | 23.88 | 24.25 | 24.25 | 0.71% | 963,811 |
| Mar 6, 2026 | 25.09 | 25.76 | 23.68 | 24.08 | 24.08 | -2.90% | 1,233,024 |
| Mar 5, 2026 | 24.98 | 25.53 | 24.54 | 24.80 | 24.80 | -1.70% | 872,653 |
| Mar 4, 2026 | 24.96 | 25.58 | 24.60 | 25.23 | 25.23 | 3.19% | 753,754 |
| Mar 3, 2026 | 23.80 | 24.82 | 23.32 | 24.45 | 24.45 | 4.89% | 959,762 |
| Mar 2, 2026 | 22.55 | 23.66 | 22.26 | 23.31 | 23.31 | 0.09% | 1,118,212 |
| Feb 27, 2026 | 23.30 | 23.66 | 22.93 | 23.29 | 23.29 | -2.18% | 547,381 |
| Feb 26, 2026 | 24.03 | 24.03 | 22.94 | 23.81 | 23.81 | -1.29% | 531,338 |
| Feb 25, 2026 | 24.00 | 24.60 | 23.75 | 24.12 | 24.12 | 2.07% | 582,398 |
| Feb 24, 2026 | 23.18 | 23.68 | 22.80 | 23.63 | 23.63 | 2.78% | 445,423 |
| Feb 23, 2026 | 22.48 | 23.39 | 21.93 | 22.99 | 22.99 | 1.19% | 473,557 |
| Feb 20, 2026 | 23.16 | 23.49 | 22.56 | 22.72 | 22.72 | -2.57% | 537,856 |
| Feb 19, 2026 | 22.76 | 23.50 | 22.64 | 23.32 | 23.32 | 1.79% | 535,233 |
| Feb 18, 2026 | 22.97 | 23.41 | 22.75 | 22.91 | 22.91 | -0.69% | 586,094 |
| Feb 17, 2026 | 22.45 | 23.28 | 22.45 | 23.07 | 23.07 | 2.08% | 439,712 |
| Feb 13, 2026 | 23.19 | 23.52 | 22.49 | 22.60 | 22.60 | -2.46% | 608,667 |
| Feb 12, 2026 | 23.01 | 23.43 | 22.46 | 23.17 | 23.17 | 1.49% | 448,608 |
| Feb 11, 2026 | 22.65 | 22.90 | 22.07 | 22.83 | 22.83 | 0.44% | 680,982 |
| Feb 10, 2026 | 22.79 | 22.93 | 22.25 | 22.73 | 22.73 | 0.98% | 490,077 |
| Feb 9, 2026 | 22.52 | 22.75 | 22.25 | 22.51 | 22.51 | -0.92% | 602,398 |
| Feb 6, 2026 | 22.38 | 23.06 | 22.34 | 22.72 | 22.72 | 3.18% | 575,661 |
| Feb 5, 2026 | 22.94 | 23.53 | 21.97 | 22.02 | 22.02 | -4.72% | 619,250 |
| Feb 4, 2026 | 23.75 | 23.79 | 22.48 | 23.11 | 23.11 | -1.41% | 578,571 |
| Feb 3, 2026 | 23.15 | 23.66 | 22.86 | 23.44 | 23.44 | 1.17% | 480,944 |
| Feb 2, 2026 | 22.45 | 23.34 | 22.45 | 23.17 | 23.17 | 2.84% | 455,582 |
| Jan 30, 2026 | 22.20 | 22.77 | 22.00 | 22.53 | 22.53 | 0.67% | 560,163 |
| Jan 29, 2026 | 22.21 | 22.73 | 22.08 | 22.38 | 22.38 | 0.31% | 625,269 |
| Jan 28, 2026 | 23.01 | 23.01 | 22.19 | 22.31 | 22.31 | -4.04% | 652,771 |
| Jan 27, 2026 | 22.87 | 23.29 | 22.80 | 23.25 | 23.25 | 1.48% | 472,354 |
| Jan 26, 2026 | 22.87 | 23.17 | 22.51 | 22.91 | 22.91 | -1.42% | 1,017,764 |
| Jan 23, 2026 | 23.37 | 23.76 | 23.13 | 23.24 | 23.24 | -1.32% | 742,188 |
| Jan 22, 2026 | 23.95 | 24.31 | 23.50 | 23.55 | 23.55 | -1.67% | 590,451 |
| Jan 21, 2026 | 24.02 | 24.17 | 23.24 | 23.95 | 23.95 | 1.18% | 640,210 |
| Jan 20, 2026 | 22.94 | 24.10 | 22.80 | 23.67 | 23.67 | 0.85% | 644,975 |
| Jan 16, 2026 | 23.86 | 23.86 | 23.14 | 23.47 | 23.47 | -0.68% | 525,766 |
| Jan 15, 2026 | 24.65 | 24.80 | 23.14 | 23.63 | 23.63 | -4.02% | 1,130,005 |
| Jan 14, 2026 | 23.71 | 24.67 | 23.15 | 24.62 | 24.62 | 2.93% | 981,131 |
| Jan 13, 2026 | 23.35 | 24.35 | 23.23 | 23.92 | 23.92 | 3.28% | 946,991 |
| Jan 12, 2026 | 23.01 | 23.43 | 22.46 | 23.16 | 23.16 | -0.04% | 1,062,258 |