Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
25.12
-0.64 (-2.48%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Zymeworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.62 | 25.73 | 24.89 | 25.12 | 25.12 | -2.48% | 332,532 |
| Aug 13, 2026 | 25.27 | 25.99 | 24.96 | 25.76 | 25.76 | 3.33% | 664,291 |
| Aug 12, 2026 | 24.20 | 25.09 | 23.94 | 24.93 | 24.93 | 2.51% | 531,133 |
| Aug 11, 2026 | 24.65 | 24.93 | 24.17 | 24.32 | 24.32 | 0.66% | 461,234 |
| Aug 10, 2026 | 23.63 | 24.20 | 23.47 | 24.16 | 24.16 | 2.63% | 819,934 |
| Aug 7, 2026 | 24.10 | 24.76 | 23.18 | 23.54 | 23.54 | 1.77% | 578,106 |
| Aug 6, 2026 | 23.50 | 23.84 | 23.10 | 23.13 | 23.13 | -1.57% | 673,709 |
| Aug 5, 2026 | 23.10 | 23.91 | 22.81 | 23.50 | 23.50 | 3.12% | 488,396 |
| Aug 4, 2026 | 22.41 | 23.44 | 21.97 | 22.79 | 22.79 | 4.49% | 419,787 |
| Aug 3, 2026 | 21.95 | 22.14 | 21.52 | 21.81 | 21.81 | -0.59% | 398,335 |
| Jul 31, 2026 | 22.75 | 22.75 | 21.80 | 21.94 | 21.94 | -3.39% | 375,124 |
| Jul 30, 2026 | 22.02 | 23.00 | 21.90 | 22.71 | 22.71 | 3.18% | 402,867 |
| Jul 29, 2026 | 22.66 | 22.96 | 21.90 | 22.01 | 22.01 | -2.65% | 340,485 |
| Jul 28, 2026 | 23.20 | 23.50 | 22.35 | 22.61 | 22.61 | -1.70% | 358,041 |
| Jul 27, 2026 | 23.07 | 23.59 | 22.99 | 23.00 | 23.00 | 0.61% | 259,300 |
| Jul 24, 2026 | 23.32 | 23.69 | 22.72 | 22.86 | 22.86 | -1.12% | 272,376 |
| Jul 23, 2026 | 22.98 | 23.51 | 22.86 | 23.12 | 23.12 | -1.03% | 357,873 |
| Jul 22, 2026 | 23.85 | 24.25 | 23.28 | 23.36 | 23.36 | -2.87% | 388,075 |
| Jul 21, 2026 | 23.81 | 24.21 | 23.70 | 24.05 | 24.05 | 1.22% | 512,933 |
| Jul 20, 2026 | 24.15 | 24.54 | 23.73 | 23.76 | 23.76 | -1.78% | 437,383 |
| Jul 17, 2026 | 24.20 | 24.59 | 24.01 | 24.19 | 24.19 | - | 444,694 |
| Jul 16, 2026 | 24.75 | 24.97 | 24.04 | 24.19 | 24.19 | -1.91% | 458,798 |
| Jul 15, 2026 | 24.82 | 24.97 | 24.24 | 24.66 | 24.66 | - | 326,274 |
| Jul 14, 2026 | 24.87 | 25.22 | 24.59 | 24.66 | 24.66 | -1.12% | 345,951 |
| Jul 13, 2026 | 25.79 | 25.79 | 24.74 | 24.94 | 24.94 | -3.63% | 340,716 |
| Jul 10, 2026 | 27.03 | 27.13 | 25.36 | 25.88 | 25.88 | -4.40% | 483,248 |
| Jul 9, 2026 | 26.66 | 27.41 | 26.65 | 27.07 | 27.07 | 1.58% | 598,095 |
| Jul 8, 2026 | 26.62 | 27.02 | 25.98 | 26.65 | 26.65 | -0.26% | 901,580 |
| Jul 7, 2026 | 25.40 | 26.83 | 25.31 | 26.72 | 26.72 | 5.49% | 771,623 |
| Jul 6, 2026 | 26.31 | 26.36 | 24.70 | 25.33 | 25.33 | -3.72% | 622,914 |
| Jul 2, 2026 | 25.78 | 26.32 | 25.40 | 26.31 | 26.31 | 2.29% | 563,781 |
| Jul 1, 2026 | 26.14 | 26.39 | 25.30 | 25.72 | 25.72 | -1.61% | 558,625 |
| Jun 30, 2026 | 24.65 | 27.14 | 24.51 | 26.14 | 26.14 | 8.46% | 1,097,391 |
| Jun 29, 2026 | 23.21 | 24.15 | 21.91 | 24.10 | 24.10 | -0.21% | 1,086,942 |
| Jun 26, 2026 | 23.75 | 24.40 | 23.52 | 24.15 | 24.15 | 1.60% | 942,297 |
| Jun 25, 2026 | 24.40 | 25.07 | 23.70 | 23.77 | 23.77 | -2.18% | 429,767 |
| Jun 24, 2026 | 24.16 | 24.51 | 24.14 | 24.30 | 24.30 | 1.76% | 431,999 |
| Jun 23, 2026 | 22.90 | 24.27 | 22.90 | 23.88 | 23.88 | 2.67% | 623,541 |
| Jun 22, 2026 | 23.51 | 23.62 | 23.05 | 23.26 | 23.26 | 0.52% | 530,630 |
| Jun 18, 2026 | 23.34 | 23.59 | 22.65 | 23.14 | 23.14 | - | 699,024 |
| Jun 17, 2026 | 22.63 | 23.36 | 22.63 | 23.14 | 23.14 | 2.89% | 697,677 |
| Jun 16, 2026 | 23.31 | 23.42 | 22.14 | 22.49 | 22.49 | -3.31% | 596,828 |
| Jun 15, 2026 | 23.14 | 23.40 | 22.91 | 23.26 | 23.26 | 1.66% | 526,427 |
| Jun 12, 2026 | 23.02 | 23.46 | 22.76 | 22.88 | 22.88 | -0.37% | 522,957 |
| Jun 11, 2026 | 22.87 | 23.43 | 22.30 | 22.97 | 22.97 | 0.50% | 1,335,480 |
| Jun 10, 2026 | 23.20 | 23.57 | 22.69 | 22.85 | 22.85 | -1.76% | 620,733 |
| Jun 9, 2026 | 24.41 | 24.65 | 23.14 | 23.26 | 23.26 | -2.80% | 875,735 |
| Jun 8, 2026 | 23.92 | 24.30 | 23.70 | 23.93 | 23.93 | -0.46% | 553,167 |
| Jun 5, 2026 | 25.04 | 25.12 | 24.02 | 24.04 | 24.04 | -4.22% | 464,860 |
| Jun 4, 2026 | 24.64 | 25.30 | 24.34 | 25.10 | 25.10 | 3.08% | 467,167 |