Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
29.19
-0.71 (-2.37%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Zymeworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.81 | 29.99 | 29.09 | 29.19 | 29.19 | -2.37% | 452,925 |
| Sep 3, 2026 | 31.34 | 31.34 | 29.59 | 29.90 | 29.90 | -3.70% | 605,060 |
| Sep 2, 2026 | 30.00 | 31.17 | 30.00 | 31.05 | 31.05 | 4.65% | 645,542 |
| Sep 1, 2026 | 29.32 | 29.90 | 29.08 | 29.67 | 29.67 | 0.88% | 482,849 |
| Aug 31, 2026 | 28.06 | 29.70 | 27.81 | 29.41 | 29.41 | 4.03% | 715,945 |
| Aug 28, 2026 | 28.91 | 28.91 | 28.18 | 28.27 | 28.27 | -2.55% | 542,057 |
| Aug 27, 2026 | 29.33 | 29.58 | 28.53 | 29.01 | 29.01 | -1.01% | 504,315 |
| Aug 26, 2026 | 27.56 | 30.62 | 27.48 | 29.31 | 29.31 | 6.68% | 1,214,918 |
| Aug 25, 2026 | 28.86 | 30.50 | 25.61 | 27.47 | 27.47 | -4.52% | 2,065,673 |
| Aug 24, 2026 | 28.68 | 28.83 | 27.01 | 28.77 | 28.77 | 0.35% | 819,625 |
| Aug 21, 2026 | 26.97 | 28.74 | 26.77 | 28.67 | 28.67 | 7.90% | 834,190 |
| Aug 20, 2026 | 27.08 | 27.16 | 26.24 | 26.57 | 26.57 | -2.35% | 377,206 |
| Aug 19, 2026 | 27.12 | 27.83 | 26.37 | 27.21 | 27.21 | 4.37% | 844,067 |
| Aug 18, 2026 | 25.35 | 26.35 | 25.31 | 26.07 | 26.07 | 3.00% | 650,138 |
| Aug 17, 2026 | 25.01 | 25.80 | 24.94 | 25.31 | 25.31 | 0.76% | 442,357 |
| Aug 14, 2026 | 25.62 | 25.73 | 24.89 | 25.12 | 25.12 | -2.48% | 332,532 |
| Aug 13, 2026 | 25.27 | 25.99 | 24.96 | 25.76 | 25.76 | 3.33% | 664,291 |
| Aug 12, 2026 | 24.20 | 25.09 | 23.94 | 24.93 | 24.93 | 2.51% | 531,133 |
| Aug 11, 2026 | 24.65 | 24.93 | 24.17 | 24.32 | 24.32 | 0.66% | 461,234 |
| Aug 10, 2026 | 23.63 | 24.20 | 23.47 | 24.16 | 24.16 | 2.63% | 819,934 |
| Aug 7, 2026 | 24.10 | 24.76 | 23.18 | 23.54 | 23.54 | 1.77% | 578,106 |
| Aug 6, 2026 | 23.50 | 23.84 | 23.10 | 23.13 | 23.13 | -1.57% | 673,709 |
| Aug 5, 2026 | 23.10 | 23.91 | 22.81 | 23.50 | 23.50 | 3.12% | 488,396 |
| Aug 4, 2026 | 22.41 | 23.44 | 21.97 | 22.79 | 22.79 | 4.49% | 419,787 |
| Aug 3, 2026 | 21.95 | 22.14 | 21.52 | 21.81 | 21.81 | -0.59% | 398,335 |
| Jul 31, 2026 | 22.75 | 22.75 | 21.80 | 21.94 | 21.94 | -3.39% | 375,124 |
| Jul 30, 2026 | 22.02 | 23.00 | 21.90 | 22.71 | 22.71 | 3.18% | 402,867 |
| Jul 29, 2026 | 22.66 | 22.96 | 21.90 | 22.01 | 22.01 | -2.65% | 340,485 |
| Jul 28, 2026 | 23.20 | 23.50 | 22.35 | 22.61 | 22.61 | -1.70% | 358,041 |
| Jul 27, 2026 | 23.07 | 23.59 | 22.99 | 23.00 | 23.00 | 0.61% | 259,300 |
| Jul 24, 2026 | 23.32 | 23.69 | 22.72 | 22.86 | 22.86 | -1.12% | 272,376 |
| Jul 23, 2026 | 22.98 | 23.51 | 22.86 | 23.12 | 23.12 | -1.03% | 357,873 |
| Jul 22, 2026 | 23.85 | 24.25 | 23.28 | 23.36 | 23.36 | -2.87% | 388,075 |
| Jul 21, 2026 | 23.81 | 24.21 | 23.70 | 24.05 | 24.05 | 1.22% | 512,933 |
| Jul 20, 2026 | 24.15 | 24.54 | 23.73 | 23.76 | 23.76 | -1.78% | 437,383 |
| Jul 17, 2026 | 24.20 | 24.59 | 24.01 | 24.19 | 24.19 | - | 444,694 |
| Jul 16, 2026 | 24.75 | 24.97 | 24.04 | 24.19 | 24.19 | -1.91% | 458,798 |
| Jul 15, 2026 | 24.82 | 24.97 | 24.24 | 24.66 | 24.66 | - | 326,274 |
| Jul 14, 2026 | 24.87 | 25.22 | 24.59 | 24.66 | 24.66 | -1.12% | 345,951 |
| Jul 13, 2026 | 25.79 | 25.79 | 24.74 | 24.94 | 24.94 | -3.63% | 340,716 |
| Jul 10, 2026 | 27.03 | 27.13 | 25.36 | 25.88 | 25.88 | -4.40% | 483,248 |
| Jul 9, 2026 | 26.66 | 27.41 | 26.65 | 27.07 | 27.07 | 1.58% | 598,095 |
| Jul 8, 2026 | 26.62 | 27.02 | 25.98 | 26.65 | 26.65 | -0.26% | 901,580 |
| Jul 7, 2026 | 25.40 | 26.83 | 25.31 | 26.72 | 26.72 | 5.49% | 771,623 |
| Jul 6, 2026 | 26.31 | 26.36 | 24.70 | 25.33 | 25.33 | -3.72% | 622,914 |
| Jul 2, 2026 | 25.78 | 26.32 | 25.40 | 26.31 | 26.31 | 2.29% | 563,781 |
| Jul 1, 2026 | 26.14 | 26.39 | 25.30 | 25.72 | 25.72 | -1.61% | 558,625 |
| Jun 30, 2026 | 24.65 | 27.14 | 24.51 | 26.14 | 26.14 | 8.46% | 1,097,391 |
| Jun 29, 2026 | 23.21 | 24.15 | 21.91 | 24.10 | 24.10 | -0.21% | 1,086,942 |
| Jun 26, 2026 | 23.75 | 24.40 | 23.52 | 24.15 | 24.15 | 1.60% | 942,297 |