Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
29.63
+0.89 (3.10%)
Nov 6, 2026, 4:00 PM EST - Market closed
Zymeworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 28.74 | 29.92 | 28.40 | 29.63 | 29.63 | 3.11% | 907,970 |
| Nov 5, 2026 | 30.85 | 30.91 | 28.72 | 28.74 | 28.74 | -7.13% | 1,224,319 |
| Nov 4, 2026 | 30.79 | 31.49 | 30.51 | 30.94 | 30.94 | 2.69% | 1,046,410 |
| Nov 3, 2026 | 29.41 | 30.40 | 29.20 | 30.13 | 30.13 | 3.93% | 2,519,662 |
| Nov 2, 2026 | 28.69 | 29.28 | 28.27 | 28.99 | 28.99 | 1.33% | 1,175,583 |
| Oct 30, 2026 | 28.81 | 29.02 | 28.26 | 28.61 | 28.61 | -0.35% | 2,880,103 |
| Oct 29, 2026 | 29.20 | 29.50 | 28.53 | 28.71 | 28.71 | -0.66% | 806,233 |
| Oct 28, 2026 | 28.54 | 29.47 | 28.54 | 28.90 | 28.90 | 0.17% | 833,158 |
| Oct 27, 2026 | 28.21 | 29.19 | 27.96 | 28.85 | 28.85 | 1.69% | 1,125,676 |
| Oct 26, 2026 | 28.36 | 28.59 | 27.59 | 28.37 | 28.37 | 0.53% | 833,942 |
| Oct 23, 2026 | 28.77 | 28.77 | 27.28 | 28.22 | 28.22 | -0.77% | 1,123,557 |
| Oct 22, 2026 | 28.12 | 28.97 | 27.99 | 28.44 | 28.44 | 1.16% | 757,349 |
| Oct 21, 2026 | 26.96 | 28.27 | 26.90 | 28.12 | 28.12 | 4.48% | 1,318,869 |
| Oct 20, 2026 | 25.76 | 27.20 | 25.71 | 26.91 | 26.91 | 5.36% | 3,130,341 |
| Oct 19, 2026 | 25.06 | 25.75 | 25.06 | 25.54 | 25.54 | 2.04% | 2,039,871 |
| Oct 16, 2026 | 25.67 | 25.86 | 24.94 | 25.03 | 25.03 | -2.80% | 632,910 |
| Oct 15, 2026 | 25.19 | 26.21 | 25.18 | 25.75 | 25.75 | 3.96% | 751,931 |
| Oct 14, 2026 | 25.00 | 25.20 | 24.60 | 24.77 | 24.77 | -1.20% | 558,778 |
| Oct 13, 2026 | 25.04 | 25.60 | 24.92 | 25.07 | 25.07 | -1.03% | 2,455,340 |
| Oct 12, 2026 | 25.56 | 25.79 | 25.19 | 25.33 | 25.33 | -1.78% | 2,775,789 |
| Oct 9, 2026 | 25.28 | 26.34 | 25.28 | 25.79 | 25.79 | 2.10% | 491,135 |
| Oct 8, 2026 | 26.24 | 26.24 | 25.00 | 25.26 | 25.26 | -4.79% | 1,367,159 |
| Oct 7, 2026 | 25.75 | 27.02 | 25.17 | 26.53 | 26.53 | 3.43% | 1,620,662 |
| Oct 6, 2026 | 26.42 | 26.79 | 25.51 | 25.65 | 25.65 | -2.14% | 1,465,972 |
| Oct 5, 2026 | 25.37 | 26.51 | 25.28 | 26.21 | 26.21 | 4.21% | 1,036,951 |
| Oct 2, 2026 | 26.18 | 26.19 | 25.04 | 25.15 | 25.15 | -3.12% | 844,446 |
| Oct 1, 2026 | 26.44 | 26.56 | 25.88 | 25.96 | 25.96 | -2.00% | 808,703 |
| Sep 30, 2026 | 27.25 | 27.73 | 26.47 | 26.49 | 26.49 | -2.61% | 1,585,031 |
| Sep 29, 2026 | 27.12 | 28.26 | 26.76 | 27.20 | 27.20 | 0.29% | 999,905 |
| Sep 28, 2026 | 25.94 | 27.54 | 25.66 | 27.12 | 27.12 | 2.26% | 1,375,692 |
| Sep 25, 2026 | 26.86 | 26.88 | 26.23 | 26.52 | 26.52 | -1.08% | 1,094,737 |
| Sep 24, 2026 | 27.13 | 27.50 | 26.14 | 26.81 | 26.81 | -2.51% | 752,933 |
| Sep 23, 2026 | 27.55 | 27.89 | 26.53 | 27.50 | 27.50 | -0.24% | 647,747 |
| Sep 22, 2026 | 26.72 | 27.70 | 26.55 | 27.57 | 27.57 | 2.82% | 446,027 |
| Sep 21, 2026 | 26.84 | 27.17 | 26.19 | 26.81 | 26.81 | 0.90% | 582,617 |
| Sep 18, 2026 | 27.45 | 27.55 | 26.38 | 26.57 | 26.57 | -3.31% | 1,096,079 |
| Sep 17, 2026 | 27.15 | 27.86 | 26.72 | 27.48 | 27.48 | 4.73% | 1,330,355 |
| Sep 16, 2026 | 26.17 | 26.55 | 25.91 | 26.24 | 26.24 | 0.73% | 686,993 |
| Sep 15, 2026 | 26.61 | 26.79 | 25.81 | 26.05 | 26.05 | -2.98% | 552,157 |
| Sep 14, 2026 | 26.80 | 27.14 | 26.23 | 26.85 | 26.85 | 2.32% | 711,026 |
| Sep 11, 2026 | 26.62 | 26.99 | 26.03 | 26.24 | 26.24 | -0.74% | 1,030,812 |
| 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 |