Skip to main content
logo
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
25.40
-0.21 (-0.82%)
At close: May 26, 2026, 4:00 PM EDT
25.90
+0.50 (1.97%)
After-hours: May 26, 2026, 7:43 PM EDT

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.6026.0025.1525.4025.40-0.82%993,290
May 22, 202625.2025.6824.9425.6125.611.99%477,843
May 21, 202624.4225.3624.3725.1125.111.09%618,617
May 20, 202624.4025.2024.2724.8424.841.80%542,850
May 19, 202624.1924.5523.8724.4024.40-0.12%615,320
May 18, 202623.9324.7023.8824.4324.432.09%749,938
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
Apr 2, 202625.5626.7225.5025.8025.80-0.54%701,772
Apr 1, 202625.0126.1225.0125.9425.943.59%1,137,195
Mar 31, 202624.5825.4324.5825.0425.043.43%585,792
Mar 30, 202624.0924.7523.5924.2124.210.12%596,710
Mar 27, 202624.4124.9223.8824.1824.18-2.07%429,529
Mar 26, 202624.0024.9923.9724.6924.691.90%388,159
Mar 25, 202623.9624.8223.9624.2324.232.67%522,630
Mar 24, 202624.0724.1123.2323.6023.60-1.75%487,447
Mar 23, 202624.1424.1923.7024.0224.023.00%533,125
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