Skip to main content
logo
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
22.86
-0.26 (-1.12%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202623.3223.6922.7222.8622.86-1.12%272,375
Jul 23, 202622.9823.5122.8623.1223.12-1.03%327,328
Jul 22, 202623.8524.2523.2823.3623.36-2.87%387,993
Jul 21, 202623.8124.2123.7024.0524.051.22%444,592
Jul 20, 202624.1524.5423.7323.7623.76-1.78%437,382
Jul 17, 202624.2024.5924.0124.1924.19-444,694
Jul 16, 202624.7524.9724.0424.1924.19-1.91%458,794
Jul 15, 202624.8224.9724.2424.6624.66-326,162
Jul 14, 202624.8725.2224.5924.6624.66-1.12%345,951
Jul 13, 202625.7925.7924.7424.9424.94-3.63%340,708
Jul 10, 202627.0327.1325.3625.8825.88-4.40%482,648
Jul 9, 202626.6627.4126.6527.0727.071.58%598,095
Jul 8, 202626.6227.0225.9826.6526.65-0.26%878,713
Jul 7, 202625.4026.8325.3126.7226.725.49%771,613
Jul 6, 202626.3126.3624.7025.3325.33-3.72%593,271
Jul 2, 202625.7826.3225.4026.3126.312.29%538,212
Jul 1, 202626.1426.3925.3025.7225.72-1.61%535,290
Jun 30, 202624.6527.1424.5126.1426.148.46%1,077,728
Jun 29, 202623.2124.1521.9124.1024.10-0.21%1,056,162
Jun 26, 202623.7524.4023.5224.1524.151.60%937,199
Jun 25, 202624.4025.0723.7023.7723.77-2.18%425,095
Jun 24, 202624.1624.5124.1424.3024.301.76%431,952
Jun 23, 202622.9024.2722.9023.8823.882.67%623,541
Jun 22, 202623.5123.6223.0523.2623.260.52%530,527
Jun 18, 202623.3423.5922.6523.1423.14-699,014
Jun 17, 202622.6323.3622.6323.1423.142.89%697,677
Jun 16, 202623.3123.4222.1422.4922.49-3.31%596,828
Jun 15, 202623.1423.4022.9123.2623.261.66%526,427
Jun 12, 202623.0223.4622.7622.8822.88-0.37%522,957
Jun 11, 202622.8723.4322.3022.9722.970.50%1,335,480
Jun 10, 202623.2023.5722.6922.8522.85-1.76%620,733
Jun 9, 202624.4124.6523.1423.2623.26-2.80%875,735
Jun 8, 202623.9224.3023.7023.9323.93-0.46%553,167
Jun 5, 202625.0425.1224.0224.0424.04-4.22%464,860
Jun 4, 202624.6425.3024.3425.1025.103.08%467,167
Jun 3, 202624.3224.4523.9424.3524.351.00%802,743
Jun 2, 202624.3224.5524.0624.1124.11-1.75%887,725
Jun 1, 202625.0125.0123.9324.5424.54-2.35%1,910,937
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