Skip to main content
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
23.79
-0.36 (-1.49%)
Jun 29, 2026, 1:57 PM EDT - Market open

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202623.2123.2121.9123.23--3.81%424,724
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
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
Mar 13, 202623.4223.8922.4322.8822.88-1.51%787,422
Mar 12, 202624.7624.7623.1223.2323.23-7.60%681,239
Mar 11, 202625.0926.0524.8425.1425.14-1.26%762,365
Mar 10, 202624.9828.0024.7025.4625.464.99%1,697,914
Mar 9, 202623.8824.9123.8824.2524.250.71%963,811
Mar 6, 202625.0925.7623.6824.0824.08-2.90%1,233,024
Mar 5, 202624.9825.5324.5424.8024.80-1.70%872,653
Mar 4, 202624.9625.5824.6025.2325.233.19%753,754
Mar 3, 202623.8024.8223.3224.4524.454.89%959,762
Mar 2, 202622.5523.6622.2623.3123.310.09%1,118,212
Feb 27, 202623.3023.6622.9323.2923.29-2.18%547,381
Feb 26, 202624.0324.0322.9423.8123.81-1.29%531,338
Feb 25, 202624.0024.6023.7524.1224.122.07%582,398
Feb 24, 202623.1823.6822.8023.6323.632.78%445,423
Feb 23, 202622.4823.3921.9322.9922.991.19%473,557
Feb 20, 202623.1623.4922.5622.7222.72-2.57%537,856
Feb 19, 202622.7623.5022.6423.3223.321.79%535,233
Feb 18, 202622.9723.4122.7522.9122.91-0.69%586,094
Feb 17, 202622.4523.2822.4523.0723.072.08%439,712
Feb 13, 202623.1923.5222.4922.6022.60-2.46%608,667
Feb 12, 202623.0123.4322.4623.1723.171.49%448,608
Feb 11, 202622.6522.9022.0722.8322.830.44%680,982
Feb 10, 202622.7922.9322.2522.7322.730.98%490,077
Feb 9, 202622.5222.7522.2522.5122.51-0.92%602,398
Feb 6, 202622.3823.0622.3422.7222.723.18%575,661
Feb 5, 202622.9423.5321.9722.0222.02-4.72%619,250
Feb 4, 202623.7523.7922.4823.1123.11-1.41%578,571