Skip to main content
logo
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
26.98
+0.81 (3.10%)
At close: Apr 14, 2026, 4:00 PM EDT
27.00
+0.02 (0.07%)
After-hours: Apr 14, 2026, 6:31 PM EDT

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202626.3127.3026.3126.9826.983.10%743,568
Apr 13, 202626.3926.8025.8326.1726.17-0.57%512,726
Apr 10, 202627.2927.2925.8526.3226.32-3.77%532,512
Apr 9, 202626.2727.4426.0527.3527.352.40%396,433
Apr 8, 202626.4826.8825.9026.7126.712.73%1,042,165
Apr 7, 202625.8426.0125.2226.0026.000.62%455,403
Apr 6, 202625.9126.4825.7125.8425.840.16%383,562
Apr 2, 202625.5626.7225.5025.8025.80-0.54%701,734
Apr 1, 202625.0126.1225.0125.9425.943.59%1,131,823
Mar 31, 202624.5825.4324.5825.0425.043.43%584,688
Mar 30, 202624.0924.7523.5924.2124.210.12%596,672
Mar 27, 202624.4124.9223.8824.1824.18-2.07%426,885
Mar 26, 202624.0024.9923.9724.6924.691.90%388,132
Mar 25, 202623.9624.8223.9624.2324.232.67%522,230
Mar 24, 202624.0724.1123.2323.6023.60-1.75%487,447
Mar 23, 202624.1424.1923.7024.0224.023.00%532,922
Mar 20, 202623.8024.1623.2923.3223.32-2.41%604,390
Mar 19, 202623.1223.9823.0823.9023.901.90%577,248
Mar 18, 202623.3524.0023.3523.4523.45-2.45%699,832
Mar 17, 202623.5324.3423.4824.0424.041.78%550,062
Mar 16, 202623.1723.9923.1023.6223.623.23%880,778
Mar 13, 202623.4223.8922.4322.8822.88-1.51%787,422
Mar 12, 202624.7624.7623.1223.2323.23-7.60%681,239
Mar 11, 202625.0926.0524.8425.1425.14-1.26%762,365
Mar 10, 202624.9828.0024.7025.4625.464.99%1,697,914
Mar 9, 202623.8824.9123.8824.2524.250.71%963,811
Mar 6, 202625.0925.7623.6824.0824.08-2.90%1,233,024
Mar 5, 202624.9825.5324.5424.8024.80-1.70%872,653
Mar 4, 202624.9625.5824.6025.2325.233.19%753,754
Mar 3, 202623.8024.8223.3224.4524.454.89%959,762
Mar 2, 202622.5523.6622.2623.3123.310.09%1,118,212
Feb 27, 202623.3023.6622.9323.2923.29-2.18%547,381
Feb 26, 202624.0324.0322.9423.8123.81-1.29%531,338
Feb 25, 202624.0024.6023.7524.1224.122.07%582,398
Feb 24, 202623.1823.6822.8023.6323.632.78%445,423
Feb 23, 202622.4823.3921.9322.9922.991.19%473,557
Feb 20, 202623.1623.4922.5622.7222.72-2.57%537,856
Feb 19, 202622.7623.5022.6423.3223.321.79%535,233
Feb 18, 202622.9723.4122.7522.9122.91-0.69%586,094
Feb 17, 202622.4523.2822.4523.0723.072.08%439,712
Feb 13, 202623.1923.5222.4922.6022.60-2.46%608,667
Feb 12, 202623.0123.4322.4623.1723.171.49%448,608
Feb 11, 202622.6522.9022.0722.8322.830.44%680,982
Feb 10, 202622.7922.9322.2522.7322.730.98%490,077
Feb 9, 202622.5222.7522.2522.5122.51-0.92%602,398
Feb 6, 202622.3823.0622.3422.7222.723.18%575,661
Feb 5, 202622.9423.5321.9722.0222.02-4.72%619,250
Feb 4, 202623.7523.7922.4823.1123.11-1.41%578,571
Feb 3, 202623.1523.6622.8623.4423.441.17%480,944
Feb 2, 202622.4523.3422.4523.1723.172.84%455,582