Zymeworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	12.73	13.40	12.64	13.31	-	3.34%	75,723
Jun 11, 2025	13.19	13.22	12.79	12.88	12.88	-1.45%	351,581
Jun 10, 2025	12.54	13.30	12.45	13.07	13.07	4.98%	673,172
Jun 9, 2025	12.80	12.92	12.28	12.45	12.45	-1.19%	728,012
Jun 6, 2025	12.33	12.76	12.33	12.60	12.60	3.87%	362,351
Jun 5, 2025	12.21	12.44	11.92	12.13	12.13	-0.57%	263,727
Jun 4, 2025	12.07	12.57	12.07	12.20	12.20	0.99%	301,891
Jun 3, 2025	11.82	12.25	11.61	12.08	12.08	3.78%	336,267
Jun 2, 2025	11.50	11.83	11.32	11.64	11.64	1.84%	298,998
May 30, 2025	11.23	11.72	11.02	11.43	11.43	0.70%	504,343
May 29, 2025	11.26	11.42	11.04	11.35	11.35	1.07%	247,578
May 28, 2025	11.24	11.54	11.05	11.23	11.23	0.09%	641,238
May 27, 2025	11.62	11.81	11.10	11.22	11.22	-2.77%	355,350
May 23, 2025	11.32	11.67	11.29	11.54	11.54	0.52%	349,421
May 22, 2025	11.89	12.00	11.47	11.48	11.48	-3.85%	479,904
May 21, 2025	12.28	12.74	11.80	11.94	11.94	-3.94%	423,178
May 20, 2025	12.12	12.70	11.96	12.43	12.43	5.16%	606,940
May 19, 2025	11.68	11.96	11.46	11.82	11.82	0.94%	245,350
May 16, 2025	11.54	11.79	11.51	11.71	11.71	1.56%	333,063
May 15, 2025	11.24	11.56	10.93	11.53	11.53	2.49%	339,519
May 14, 2025	11.58	11.73	11.13	11.25	11.25	-3.10%	337,601
May 13, 2025	12.01	12.11	11.52	11.61	11.61	-3.41%	428,154
May 12, 2025	11.61	12.20	11.34	12.02	12.02	6.32%	533,316
May 9, 2025	11.38	12.19	11.00	11.31	11.31	-0.13%	658,554
May 8, 2025	11.34	11.37	10.86	11.32	11.32	-0.18%	761,774
May 7, 2025	12.02	12.02	11.23	11.34	11.34	-3.41%	462,652
May 6, 2025	12.67	12.80	11.72	11.74	11.74	-8.64%	546,665
May 5, 2025	12.95	13.06	12.76	12.85	12.85	-0.85%	415,969
May 2, 2025	12.90	13.23	12.90	12.96	12.96	0.62%	309,636
May 1, 2025	12.95	13.08	12.51	12.88	12.88	-1.00%	409,672
Apr 30, 2025	12.57	13.15	12.50	13.01	13.01	2.52%	555,081
Apr 29, 2025	12.79	12.84	12.48	12.69	12.69	-1.48%	341,932
Apr 28, 2025	12.66	12.98	12.66	12.88	12.88	2.47%	494,808
Apr 25, 2025	12.41	12.58	12.23	12.57	12.57	0.40%	370,379
Apr 24, 2025	12.49	12.63	12.14	12.52	12.52	0.56%	353,171
Apr 23, 2025	12.53	12.93	12.31	12.45	12.45	2.38%	520,409
Apr 22, 2025	11.91	12.28	11.67	12.16	12.16	3.49%	715,625
Apr 21, 2025	11.47	12.15	11.34	11.75	11.75	1.91%	826,941
Apr 17, 2025	11.23	11.59	11.12	11.53	11.53	2.49%	383,335
Apr 16, 2025	10.86	11.31	10.69	11.25	11.25	2.83%	638,370
Apr 15, 2025	10.93	11.48	10.91	10.94	10.94	-0.55%	568,744
Apr 14, 2025	10.86	11.18	10.75	11.00	11.00	3.48%	908,206
Apr 11, 2025	9.43	10.73	9.40	10.63	10.63	12.61%	1,129,355
Apr 10, 2025	9.61	9.80	9.03	9.44	9.44	-5.60%	1,243,003
Apr 9, 2025	9.52	10.24	9.22	10.00	10.00	0.91%	2,279,913
Apr 8, 2025	11.06	11.10	9.74	9.91	9.91	-4.99%	943,093
Apr 7, 2025	10.15	10.75	9.71	10.43	10.43	-4.75%	1,187,747
Apr 4, 2025	11.40	11.75	10.61	10.95	10.95	-6.81%	1,241,592
Apr 3, 2025	11.57	12.08	11.54	11.75	11.75	-1.43%	1,104,776
Apr 2, 2025	11.73	12.01	11.44	11.92	11.92	2.58%	523,489