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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.4112.5812.2312.5712.570.40%370,379
Apr 24, 202512.4912.6312.1412.5212.520.56%353,171
Apr 23, 202512.5312.9312.3112.4512.452.38%520,409
Apr 22, 202511.9112.2811.6712.1612.163.49%715,625
Apr 21, 202511.4712.1511.3411.7511.751.91%826,941
Apr 17, 202511.2311.5911.1211.5311.532.49%383,335
Apr 16, 202510.8611.3110.6911.2511.252.83%638,370
Apr 15, 202510.9311.4810.9110.9410.94-0.55%568,744
Apr 14, 202510.8611.1810.7511.0011.003.48%908,206
Apr 11, 20259.4310.739.4010.6310.6312.61%1,129,355
Apr 10, 20259.619.809.039.449.44-5.60%1,243,003
Apr 9, 20259.5210.249.2210.0010.000.91%2,279,913
Apr 8, 202511.0611.109.749.919.91-4.99%943,093
Apr 7, 202510.1510.759.7110.4310.43-4.75%1,187,747
Apr 4, 202511.4011.7510.6110.9510.95-6.81%1,241,592
Apr 3, 202511.5712.0811.5411.7511.75-1.43%1,104,776
Apr 2, 202511.7312.0111.4411.9211.922.58%523,489
Apr 1, 202511.8112.0511.4911.6211.62-2.43%680,431
Mar 31, 202512.0712.1011.5211.9111.91-3.72%577,425
Mar 28, 202512.5912.6412.2012.3712.37-1.12%320,353
Mar 27, 202512.3112.7112.1612.5112.511.30%317,200
Mar 26, 202512.7512.7512.1512.3512.35-3.52%654,464
Mar 25, 202513.1913.2812.6712.8012.80-1.92%647,048
Mar 24, 202512.8813.2112.8013.0513.052.59%526,328
Mar 21, 202512.8013.0312.6412.7212.72-1.62%800,233
Mar 20, 202512.8613.0012.6412.9312.931.09%697,501
Mar 19, 202512.3612.8012.0912.7912.793.65%592,949
Mar 18, 202512.6512.9712.1112.3412.34-1.91%664,290
Mar 17, 202512.2312.6511.8512.5812.582.69%667,109
Mar 14, 202512.9613.1712.2312.2512.25-2.39%577,775
Mar 13, 202512.2812.5712.0712.5512.552.20%1,214,054
Mar 12, 202511.9012.5511.8212.2812.284.96%966,121
Mar 11, 202511.2111.7310.9611.7011.705.41%1,100,922
Mar 10, 202511.7711.8410.9711.1011.10-7.50%1,105,552
Mar 7, 202512.2112.2111.6712.0012.00-1.07%691,879
Mar 6, 202512.4412.5011.6812.1312.13-7.97%1,391,608
Mar 5, 202512.7213.1812.7013.1813.183.37%673,861
Mar 4, 202512.5012.9712.4012.7512.750.08%800,199
Mar 3, 202513.4313.4612.4612.7412.74-4.93%724,192
Feb 28, 202513.2813.6913.1113.4013.400.45%807,971
Feb 27, 202513.8614.0713.3013.3413.34-3.75%321,929
Feb 26, 202514.0114.0113.2913.8613.862.14%465,767
Feb 25, 202514.0414.0413.1113.5713.57-2.72%455,462
Feb 24, 202514.3914.3913.8513.9513.95-3.06%272,699
Feb 21, 202514.1914.4113.8514.3914.392.64%342,870
Feb 20, 202514.7214.8213.8914.0214.02-5.40%468,170
Feb 19, 202514.6314.8214.5014.8214.821.02%318,606
Feb 18, 202515.0015.2514.4514.6714.67-2.27%324,131
Feb 14, 202514.7315.1614.6115.0115.012.67%242,322
Feb 13, 202514.3214.6914.2314.6214.622.24%288,583