Skip to main content
logo
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
22.82
-0.45 (-1.91%)
Jun 16, 2026, 9:51 AM EDT - Market open

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202623.1423.4022.9123.2623.261.66%526,179
Jun 12, 202623.0223.4622.7622.8822.88-0.37%522,018
Jun 11, 202622.8723.4322.3022.9722.970.50%1,108,883
Jun 10, 202623.2023.5722.6922.8522.85-1.76%620,733
Jun 9, 202624.4124.6523.1423.2623.26-2.80%837,710
Jun 8, 202623.9224.3023.7023.9323.93-0.46%553,167
Jun 5, 202625.0425.1224.0224.0424.04-4.22%462,746
Jun 4, 202624.6425.3024.3425.1025.103.08%467,146
Jun 3, 202624.3224.4523.9424.3524.351.00%526,823
Jun 2, 202624.3224.5524.0624.1124.11-1.75%533,090
Jun 1, 202625.0125.0123.9324.5424.54-2.35%1,586,640
May 29, 202625.3225.6224.9625.1325.13-1.37%585,870
May 28, 202624.6125.5424.4825.4825.482.78%389,950
May 27, 202625.4026.1924.7824.7924.79-2.40%509,462
May 26, 202625.6026.0025.1525.4025.40-0.82%1,001,884
May 22, 202625.2025.6824.9425.6125.611.99%477,952
May 21, 202624.4225.3624.3725.1125.111.09%618,621
May 20, 202624.4025.2024.2724.8424.841.80%542,863
May 19, 202624.1924.5523.8724.4024.40-0.12%615,320
May 18, 202623.9324.7023.8824.4324.432.09%750,241
May 15, 202624.5025.3423.6423.9323.93-0.13%640,795
May 14, 202624.7524.7523.5023.9623.96-2.48%557,688
May 13, 202623.8824.9423.7524.5724.572.80%646,783
May 12, 202624.1524.5823.6623.9023.90-0.54%723,952
May 11, 202623.7624.9923.7224.0324.030.59%1,185,233
May 8, 202626.2126.2123.3923.8923.89-10.19%1,454,524
May 7, 202627.6727.9626.2526.6026.60-3.66%707,886
May 6, 202626.9727.6426.6027.6127.613.49%427,484
May 5, 202627.0227.3326.1226.6826.68-0.37%412,700
May 4, 202626.5326.9526.3226.7826.780.64%352,510
May 1, 202627.5427.5426.6126.6126.61-3.38%370,108
Apr 30, 202627.9828.1927.1827.5427.54-1.04%482,667
Apr 29, 202627.5227.9526.7727.8327.83-0.39%824,408
Apr 28, 202628.6128.8927.9227.9427.94-2.17%421,471
Apr 27, 202627.9329.7527.9328.5628.561.64%950,218
Apr 24, 202627.5128.3026.9328.1028.102.44%570,591
Apr 23, 202628.5128.8827.3427.4327.43-3.86%559,818
Apr 22, 202628.4028.8127.9528.5328.530.92%715,641
Apr 21, 202627.8728.4727.1028.2728.271.51%490,722
Apr 20, 202627.7627.8927.4327.8527.850.18%311,826
Apr 17, 202627.8427.9727.3327.8027.802.21%487,289
Apr 16, 202627.8027.8027.0827.2027.20-1.91%335,961
Apr 15, 202627.1127.9226.9127.7327.732.78%790,519
Apr 14, 202626.3127.3026.3126.9826.983.10%743,576
Apr 13, 202626.3926.8025.8326.1726.17-0.57%512,730
Apr 10, 202627.2927.2925.8526.3226.32-3.77%532,528
Apr 9, 202626.2727.4426.0527.3527.352.40%396,813
Apr 8, 202626.4826.8825.9026.7126.712.73%1,043,266
Apr 7, 202625.8426.0125.2226.0026.000.62%457,446
Apr 6, 202625.9126.4825.7125.8425.840.16%383,586