Skip to main content
logo
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
27.27
+0.59 (2.21%)
May 6, 2026, 2:01 PM EDT - Market open

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202626.9727.5826.6027.42-2.77%119,145
May 5, 202627.0227.3326.1226.6826.68-0.37%412,600
May 4, 202626.5326.9526.3226.7826.780.64%345,944
May 1, 202627.5427.5426.6126.6126.61-3.38%354,177
Apr 30, 202627.9828.1927.1827.5427.54-1.04%471,866
Apr 29, 202627.5227.9526.7727.8327.83-0.39%815,964
Apr 28, 202628.6128.8927.9227.9427.94-2.17%421,291
Apr 27, 202627.9329.7527.9328.5628.561.64%949,899
Apr 24, 202627.5128.3026.9328.1028.102.44%493,882
Apr 23, 202628.5128.8827.3427.4327.43-3.86%552,051
Apr 22, 202628.4028.8127.9528.5328.530.92%704,146
Apr 21, 202627.8728.4727.1028.2728.271.51%490,305
Apr 20, 202627.7627.8927.4327.8527.850.18%301,349
Apr 17, 202627.8427.9727.3327.8027.802.21%487,203
Apr 16, 202627.8027.8027.0827.2027.20-1.91%335,950
Apr 15, 202627.1127.9226.9127.7327.732.78%789,861
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