Skip to main content
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
27.94
-0.62 (-2.17%)
At close: Apr 28, 2026, 4:00 PM EDT
28.20
+0.26 (0.93%)
After-hours: Apr 28, 2026, 7:23 PM EDT

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.6128.8927.9227.9427.94-2.17%421,291
Apr 27, 202627.9329.7527.9328.5628.561.64%949,899
Apr 24, 202627.5128.3026.9328.1028.102.44%493,882
Apr 23, 202628.5128.8827.3427.4327.43-3.86%552,051
Apr 22, 202628.4028.8127.9528.5328.530.92%704,146
Apr 21, 202627.8728.4727.1028.2728.271.51%490,305
Apr 20, 202627.7627.8927.4327.8527.850.18%301,349
Apr 17, 202627.8427.9727.3327.8027.802.21%487,203
Apr 16, 202627.8027.8027.0827.2027.20-1.91%335,950
Apr 15, 202627.1127.9226.9127.7327.732.78%789,861
Apr 14, 202626.3127.3026.3126.9826.983.10%743,568
Apr 13, 202626.3926.8025.8326.1726.17-0.57%512,726
Apr 10, 202627.2927.2925.8526.3226.32-3.77%532,512
Apr 9, 202626.2727.4426.0527.3527.352.40%396,433
Apr 8, 202626.4826.8825.9026.7126.712.73%1,042,165
Apr 7, 202625.8426.0125.2226.0026.000.62%455,403
Apr 6, 202625.9126.4825.7125.8425.840.16%383,562
Apr 2, 202625.5626.7225.5025.8025.80-0.54%701,734
Apr 1, 202625.0126.1225.0125.9425.943.59%1,131,823
Mar 31, 202624.5825.4324.5825.0425.043.43%584,688
Mar 30, 202624.0924.7523.5924.2124.210.12%596,672
Mar 27, 202624.4124.9223.8824.1824.18-2.07%426,885
Mar 26, 202624.0024.9923.9724.6924.691.90%388,132
Mar 25, 202623.9624.8223.9624.2324.232.67%522,230
Mar 24, 202624.0724.1123.2323.6023.60-1.75%487,447
Mar 23, 202624.1424.1923.7024.0224.023.00%532,922
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
Feb 3, 202623.1523.6622.8623.4423.441.17%480,944
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%472,354
Jan 26, 202622.8723.1722.5122.9122.91-1.42%1,017,764
Jan 23, 202623.3723.7623.1323.2423.24-1.32%742,188
Jan 22, 202623.9524.3123.5023.5523.55-1.67%590,451
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%525,766
Jan 15, 202624.6524.8023.1423.6323.63-4.02%1,130,005
Jan 14, 202623.7124.6723.1524.6224.622.93%981,131
Jan 13, 202623.3524.3523.2323.9223.923.28%946,991
Jan 12, 202623.0123.4322.4623.1623.16-0.04%1,062,258
Jan 9, 202623.4623.8122.8023.1723.170.30%984,313
Jan 8, 202624.5424.9522.9423.1023.10-7.04%1,322,092
Jan 7, 202624.0925.3524.0424.8524.852.77%2,527,871
Jan 6, 202625.3225.3223.7124.1824.18-5.10%1,744,906
Jan 5, 202626.5927.1324.5925.4825.48-4.28%1,657,046
Jan 2, 202626.1226.8425.6826.6226.621.10%589,677
Dec 31, 202526.4326.8826.1526.3326.33-0.79%488,597
Dec 30, 202526.4826.9126.1026.5426.54-0.75%682,110
Dec 29, 202526.6626.8626.1926.7426.74-0.48%413,922
Dec 26, 202526.8726.9826.5126.8726.870.04%241,331
Dec 24, 202527.1127.2826.7426.8626.860.26%232,881
Dec 23, 202527.2827.6825.9426.7926.79-3.01%756,757
Dec 22, 202527.2327.9426.8227.6227.621.43%597,967
Dec 19, 202526.4327.3626.4227.2327.233.14%925,065
Dec 18, 202526.0026.4925.5226.4026.403.17%534,107
Dec 17, 202526.3326.5524.8825.5925.59-1.01%887,572
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