Skip to main content
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
24.80
-0.43 (-1.70%)
At close: Mar 5, 2026, 4:00 PM EST
24.90
+0.10 (0.40%)
Pre-market: Mar 6, 2026, 7:10 AM EST

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.9825.5324.5424.8024.80-1.70%872,504
Mar 4, 202624.9625.5824.6025.2325.233.19%753,732
Mar 3, 202623.8024.8223.3224.4524.454.89%929,382
Mar 2, 202622.5523.6622.2623.3123.310.09%1,112,939
Feb 27, 202623.3023.6622.9323.2923.29-2.18%536,513
Feb 26, 202624.0324.0322.9423.8123.81-1.29%531,338
Feb 25, 202624.0024.6023.7524.1224.122.07%569,379
Feb 24, 202623.1823.6822.8023.6323.632.78%436,618
Feb 23, 202622.4823.3921.9322.9922.991.19%473,552
Feb 20, 202623.1623.4922.5622.7222.72-2.57%537,856
Feb 19, 202622.7623.5022.6423.3223.321.79%526,020
Feb 18, 202622.9723.4122.7522.9122.91-0.69%586,089
Feb 17, 202622.4523.2822.4523.0723.072.08%439,712
Feb 13, 202623.1923.5222.4922.6022.60-2.46%608,657
Feb 12, 202623.0123.4322.4623.1723.171.49%448,597
Feb 11, 202622.6522.9022.0722.8322.830.44%580,622
Feb 10, 202622.7922.9322.2522.7322.730.98%490,068
Feb 9, 202622.5222.7522.2522.5122.51-0.92%602,302
Feb 6, 202622.3823.0622.3422.7222.723.18%575,182
Feb 5, 202622.9423.5321.9722.0222.02-4.72%618,813
Feb 4, 202623.7523.7922.4823.1123.11-1.41%576,171
Feb 3, 202623.1523.6622.8623.4423.441.17%476,355
Feb 2, 202622.4523.3422.4523.1723.172.84%455,582
Jan 30, 202622.2022.7722.0022.5322.530.67%560,163
Jan 29, 202622.2122.7322.0822.3822.380.31%625,269
Jan 28, 202623.0123.0122.1922.3122.31-4.04%652,771
Jan 27, 202622.8723.2922.8023.2523.251.48%471,833
Jan 26, 202622.8723.1722.5122.9122.91-1.42%1,017,762
Jan 23, 202623.3723.7623.1323.2423.24-1.32%731,859
Jan 22, 202623.9524.3123.5023.5523.55-1.67%590,387
Jan 21, 202624.0224.1723.2423.9523.951.18%640,210
Jan 20, 202622.9424.1022.8023.6723.670.85%644,975
Jan 16, 202623.8623.8623.1423.4723.47-0.68%520,991
Jan 15, 202624.6524.8023.1423.6323.63-4.02%1,099,279
Jan 14, 202623.7124.6723.1524.6224.622.93%981,131
Jan 13, 202623.3524.3523.2323.9223.923.28%946,884
Jan 12, 202623.0123.4322.4623.1623.16-0.04%1,062,235
Jan 9, 202623.4623.8122.8023.1723.170.30%982,389
Jan 8, 202624.5424.9522.9423.1023.10-7.04%1,302,531
Jan 7, 202624.0925.3524.0424.8524.852.77%2,527,700
Jan 6, 202625.3225.3223.7124.1824.18-5.10%1,744,756
Jan 5, 202626.5927.1324.5925.4825.48-4.28%1,656,565
Jan 2, 202626.1226.8425.6826.6226.621.10%589,670
Dec 31, 202526.4326.8826.1526.3326.33-0.79%457,668
Dec 30, 202526.4826.9126.1026.5426.54-0.75%682,110
Dec 29, 202526.6626.8626.1926.7426.74-0.48%413,921
Dec 26, 202526.8726.9826.5126.8726.870.04%241,331
Dec 24, 202527.1127.2826.7426.8626.860.26%184,597
Dec 23, 202527.2827.6825.9426.7926.79-3.01%731,425
Dec 22, 202527.2327.9426.8227.6227.621.43%593,937
Dec 19, 202526.4327.3626.4227.2327.233.14%907,080
Dec 18, 202526.0026.4925.5226.4026.403.17%517,692
Dec 17, 202526.3326.5524.8825.5925.59-1.01%887,571
Dec 16, 202525.7826.2025.4725.8525.85-0.46%480,942
Dec 15, 202525.6326.1425.3025.9725.971.92%470,721
Dec 12, 202526.2826.4625.4425.4825.482.17%715,982
Dec 11, 202525.9126.0724.7924.9424.94-3.59%640,598
Dec 10, 202525.7826.1825.4525.8725.870.25%698,806
Dec 9, 202526.4126.7725.4325.8125.81-2.29%695,585
Dec 8, 202526.9527.4926.2426.4126.41-1.05%603,592
Dec 5, 202526.6827.0025.9826.6926.690.64%562,227
Dec 4, 202526.1826.9625.9126.5226.521.14%636,477
Dec 3, 202525.4826.5125.3026.2226.224.46%669,600
Dec 2, 202526.1226.6624.8325.1025.10-3.57%1,196,145
Dec 1, 202526.4626.9125.8026.0326.03-2.55%830,801
Nov 28, 202527.4527.6926.4126.7126.71-2.27%578,115
Nov 26, 202526.2528.4926.1827.3327.334.39%2,198,126
Nov 25, 202525.0126.2124.7426.1826.184.76%1,638,455
Nov 24, 202524.3025.0023.9924.9924.994.04%2,646,955
Nov 21, 202523.8225.0023.7724.0224.020.84%1,688,378
Nov 20, 202523.0023.9822.8923.8223.825.40%1,535,536
Nov 19, 202523.0123.0121.8922.6022.60-1.70%1,938,163
Nov 18, 202524.2824.5022.0522.9922.99-3.81%3,658,859
Nov 17, 202524.0026.1922.5523.9023.9029.05%11,163,627
Nov 14, 202518.2119.0718.2018.5218.520.11%824,807
Nov 13, 202519.0019.0918.3718.5018.50-4.49%953,308
Nov 12, 202519.9720.1719.3219.3719.37-1.58%1,496,902
Nov 11, 202518.5319.7818.2119.6819.689.03%1,691,683
Nov 10, 202516.6218.2416.5718.0518.059.66%1,487,637
Nov 7, 202517.0117.2216.0016.4616.46-8.04%1,481,658
Nov 6, 202518.2218.2317.5717.9017.90-0.83%1,274,834
Nov 5, 202518.2018.4317.9018.0518.05-0.61%431,760
Nov 4, 202518.3818.7718.0018.1618.16-3.86%551,766
Nov 3, 202519.0019.1518.4118.8918.89-1.02%676,381
Oct 31, 202519.0519.2018.7719.0919.09-0.18%345,079
Oct 30, 202519.2819.9818.8719.1219.12-1.34%911,861
Oct 29, 202519.4019.4119.0019.3819.380.41%1,632,630
Oct 28, 202518.6519.4218.4719.3019.304.49%1,662,992
Oct 27, 202517.7418.8517.6918.4718.474.11%2,690,874
Oct 24, 202517.4518.1317.2717.7417.741.90%818,577
Oct 23, 202517.6017.8717.3117.4117.41-1.47%597,418
Oct 22, 202517.9218.1117.4317.6717.67-1.45%858,789
Oct 21, 202518.3218.4617.9217.9317.93-2.13%613,031
Oct 20, 202518.6819.1018.2818.3218.32-0.43%821,959
Oct 17, 202518.3618.5718.2118.4018.40-0.81%446,981
Oct 16, 202518.9419.3718.3018.5518.55-0.38%654,079
Oct 15, 202518.3518.6918.0718.6218.622.14%536,842
Oct 14, 202518.9619.5017.9418.2318.230.66%933,262
Oct 13, 202518.1018.4917.7418.1118.110.28%479,874
Oct 10, 202517.3018.3517.2718.0618.066.74%1,088,022