Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
25.60
+0.57 (2.28%)
Oct 19, 2026, 10:22 AM EDT - Market open
Zymeworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 25.06 | 25.70 | 25.06 | 25.60 | - | 0.31% | 64,427 |
| Oct 16, 2026 | 25.67 | 25.86 | 25.30 | 25.52 | - | -0.89% | 323,298 |
| Oct 15, 2026 | 25.19 | 26.21 | 25.18 | 25.75 | 25.75 | 3.96% | 596,846 |
| Oct 14, 2026 | 25.00 | 25.20 | 24.60 | 24.77 | 24.77 | -1.20% | 556,570 |
| Oct 13, 2026 | 25.04 | 25.60 | 24.92 | 25.07 | 25.07 | -1.03% | 2,022,339 |
| Oct 12, 2026 | 25.56 | 25.79 | 25.19 | 25.33 | 25.33 | -1.78% | 2,340,889 |
| Oct 9, 2026 | 25.28 | 26.34 | 25.28 | 25.79 | 25.79 | 2.10% | 486,979 |
| Oct 8, 2026 | 26.24 | 26.24 | 25.00 | 25.26 | 25.26 | -4.79% | 1,258,182 |
| Oct 7, 2026 | 25.75 | 27.02 | 25.17 | 26.53 | 26.53 | 3.43% | 1,130,630 |
| Oct 6, 2026 | 26.42 | 26.79 | 25.51 | 25.65 | 25.65 | -2.14% | 1,003,226 |
| Oct 5, 2026 | 25.37 | 26.51 | 25.28 | 26.21 | 26.21 | 4.21% | 614,050 |
| Oct 2, 2026 | 26.18 | 26.19 | 25.04 | 25.15 | 25.15 | -3.12% | 844,441 |
| Oct 1, 2026 | 26.44 | 26.56 | 25.88 | 25.96 | 25.96 | -2.00% | 384,936 |
| Sep 30, 2026 | 27.25 | 27.73 | 26.47 | 26.49 | 26.49 | -2.61% | 809,028 |
| Sep 29, 2026 | 27.12 | 28.26 | 26.76 | 27.20 | 27.20 | 0.29% | 684,272 |
| Sep 28, 2026 | 25.94 | 27.54 | 25.66 | 27.12 | 27.12 | 2.26% | 638,708 |
| Sep 25, 2026 | 26.86 | 26.88 | 26.23 | 26.52 | 26.52 | -1.08% | 689,286 |
| Sep 24, 2026 | 27.13 | 27.50 | 26.14 | 26.81 | 26.81 | -2.51% | 665,823 |
| Sep 23, 2026 | 27.55 | 27.89 | 26.53 | 27.50 | 27.50 | -0.24% | 565,783 |
| Sep 22, 2026 | 26.72 | 27.70 | 26.55 | 27.57 | 27.57 | 2.82% | 445,932 |
| Sep 21, 2026 | 26.84 | 27.17 | 26.19 | 26.81 | 26.81 | 0.90% | 512,923 |
| Sep 18, 2026 | 27.45 | 27.55 | 26.38 | 26.57 | 26.57 | -3.31% | 887,951 |
| Sep 17, 2026 | 27.15 | 27.86 | 26.72 | 27.48 | 27.48 | 4.73% | 979,836 |
| Sep 16, 2026 | 26.17 | 26.55 | 25.91 | 26.24 | 26.24 | 0.73% | 685,818 |
| Sep 15, 2026 | 26.61 | 26.79 | 25.81 | 26.05 | 26.05 | -2.98% | 453,736 |
| Sep 14, 2026 | 26.80 | 27.14 | 26.23 | 26.85 | 26.85 | 2.32% | 563,601 |
| Sep 11, 2026 | 26.62 | 26.99 | 26.03 | 26.24 | 26.24 | -0.74% | 1,030,809 |
| Sep 10, 2026 | 26.81 | 27.04 | 26.39 | 26.44 | 26.44 | -2.63% | 585,293 |
| Sep 9, 2026 | 27.81 | 28.09 | 27.08 | 27.15 | 27.15 | -3.42% | 396,032 |
| Sep 8, 2026 | 28.93 | 28.93 | 28.07 | 28.11 | 28.11 | -3.70% | 443,270 |
| Sep 4, 2026 | 29.81 | 29.99 | 29.09 | 29.19 | 29.19 | -2.37% | 476,599 |
| Sep 3, 2026 | 31.34 | 31.34 | 29.59 | 29.90 | 29.90 | -3.70% | 790,935 |
| Sep 2, 2026 | 30.00 | 31.17 | 30.00 | 31.05 | 31.05 | 4.65% | 808,098 |
| Sep 1, 2026 | 29.32 | 29.90 | 29.08 | 29.67 | 29.67 | 0.88% | 483,063 |
| Aug 31, 2026 | 28.06 | 29.70 | 27.81 | 29.41 | 29.41 | 4.03% | 716,494 |
| Aug 28, 2026 | 28.91 | 28.91 | 28.18 | 28.27 | 28.27 | -2.55% | 542,190 |
| Aug 27, 2026 | 29.33 | 29.58 | 28.53 | 29.01 | 29.01 | -1.01% | 625,158 |
| Aug 26, 2026 | 27.56 | 30.62 | 27.48 | 29.31 | 29.31 | 6.68% | 1,215,804 |
| Aug 25, 2026 | 28.86 | 30.50 | 25.61 | 27.47 | 27.47 | -4.52% | 2,076,726 |
| Aug 24, 2026 | 28.68 | 28.83 | 27.01 | 28.77 | 28.77 | 0.35% | 824,551 |
| Aug 21, 2026 | 26.97 | 28.74 | 26.77 | 28.67 | 28.67 | 7.90% | 836,383 |
| Aug 20, 2026 | 27.08 | 27.16 | 26.24 | 26.57 | 26.57 | -2.35% | 498,746 |
| Aug 19, 2026 | 27.12 | 27.83 | 26.37 | 27.21 | 27.21 | 4.37% | 845,210 |
| Aug 18, 2026 | 25.35 | 26.35 | 25.31 | 26.07 | 26.07 | 3.00% | 650,165 |
| Aug 17, 2026 | 25.01 | 25.80 | 24.94 | 25.31 | 25.31 | 0.76% | 442,399 |
| Aug 14, 2026 | 25.62 | 25.73 | 24.89 | 25.12 | 25.12 | -2.48% | 332,604 |
| Aug 13, 2026 | 25.27 | 25.99 | 24.96 | 25.76 | 25.76 | 3.33% | 664,682 |
| Aug 12, 2026 | 24.20 | 25.09 | 23.94 | 24.93 | 24.93 | 2.51% | 563,639 |
| Aug 11, 2026 | 24.65 | 24.93 | 24.17 | 24.32 | 24.32 | 0.66% | 461,235 |
| Aug 10, 2026 | 23.63 | 24.20 | 23.47 | 24.16 | 24.16 | 2.63% | 819,974 |