Skip to main content
logo
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
26.52
-0.29 (-1.08%)
At close: Sep 25, 2026, 4:00 PM EDT
26.49
-0.03 (-0.11%)
After-hours: Sep 25, 2026, 7:55 PM EDT

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202626.8626.8826.2326.5226.52-1.08%689,286
Sep 24, 202627.1327.5026.1426.8126.81-2.51%665,823
Sep 23, 202627.5527.8926.5327.5027.50-0.24%565,783
Sep 22, 202626.7227.7026.5527.5727.572.82%445,932
Sep 21, 202626.8427.1726.1926.8126.810.90%512,923
Sep 18, 202627.4527.5526.3826.5726.57-3.31%887,951
Sep 17, 202627.1527.8626.7227.4827.484.73%979,836
Sep 16, 202626.1726.5525.9126.2426.240.73%685,818
Sep 15, 202626.6126.7925.8126.0526.05-2.98%453,736
Sep 14, 202626.8027.1426.2326.8526.852.32%563,601
Sep 11, 202626.6226.9926.0326.2426.24-0.74%1,030,809
Sep 10, 202626.8127.0426.3926.4426.44-2.63%585,293
Sep 9, 202627.8128.0927.0827.1527.15-3.42%396,032
Sep 8, 202628.9328.9328.0728.1128.11-3.70%443,270
Sep 4, 202629.8129.9929.0929.1929.19-2.37%476,599
Sep 3, 202631.3431.3429.5929.9029.90-3.70%790,935
Sep 2, 202630.0031.1730.0031.0531.054.65%808,098
Sep 1, 202629.3229.9029.0829.6729.670.88%483,063
Aug 31, 202628.0629.7027.8129.4129.414.03%716,494
Aug 28, 202628.9128.9128.1828.2728.27-2.55%542,190
Aug 27, 202629.3329.5828.5329.0129.01-1.01%625,158
Aug 26, 202627.5630.6227.4829.3129.316.68%1,215,804
Aug 25, 202628.8630.5025.6127.4727.47-4.52%2,076,726
Aug 24, 202628.6828.8327.0128.7728.770.35%824,551
Aug 21, 202626.9728.7426.7728.6728.677.90%836,383
Aug 20, 202627.0827.1626.2426.5726.57-2.35%498,746
Aug 19, 202627.1227.8326.3727.2127.214.37%845,210
Aug 18, 202625.3526.3525.3126.0726.073.00%650,165
Aug 17, 202625.0125.8024.9425.3125.310.76%442,399
Aug 14, 202625.6225.7324.8925.1225.12-2.48%332,604
Aug 13, 202625.2725.9924.9625.7625.763.33%664,682
Aug 12, 202624.2025.0923.9424.9324.932.51%563,639
Aug 11, 202624.6524.9324.1724.3224.320.66%461,235
Aug 10, 202623.6324.2023.4724.1624.162.63%819,974
Aug 7, 202624.1024.7623.1823.5423.541.77%578,107
Aug 6, 202623.5023.8423.1023.1323.13-1.57%673,709
Aug 5, 202623.1023.9122.8123.5023.503.12%488,396
Aug 4, 202622.4123.4421.9722.7922.794.49%419,787
Aug 3, 202621.9522.1421.5221.8121.81-0.59%398,335
Jul 31, 202622.7522.7521.8021.9421.94-3.39%375,124
Jul 30, 202622.0223.0021.9022.7122.713.18%402,867
Jul 29, 202622.6622.9621.9022.0122.01-2.65%340,485
Jul 28, 202623.2023.5022.3522.6122.61-1.70%358,041
Jul 27, 202623.0723.5922.9923.0023.000.61%259,300
Jul 24, 202623.3223.6922.7222.8622.86-1.12%272,376
Jul 23, 202622.9823.5122.8623.1223.12-1.03%357,873
Jul 22, 202623.8524.2523.2823.3623.36-2.87%388,075
Jul 21, 202623.8124.2123.7024.0524.051.22%512,933
Jul 20, 202624.1524.5423.7323.7623.76-1.78%437,383
Jul 17, 202624.2024.5924.0124.1924.19-444,694