Skip to main content
Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
26.69
+0.17 (0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed

Zymeworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6827.0025.9826.6926.690.64%562,158
Dec 4, 202526.1826.9625.9126.5226.521.14%614,951
Dec 3, 202525.4826.5125.3026.2226.224.46%669,587
Dec 2, 202526.1226.6624.8325.1025.10-3.57%1,196,003
Dec 1, 202526.4626.9125.8026.0326.03-2.55%823,456
Nov 28, 202527.4527.6926.4126.7126.71-2.27%577,810
Nov 26, 202526.2528.4926.1827.3327.334.39%2,197,289
Nov 25, 202525.0126.2124.7426.1826.184.76%1,638,220
Nov 24, 202524.3025.0023.9924.9924.994.04%2,634,967
Nov 21, 202523.8225.0023.7724.0224.020.84%1,686,946
Nov 20, 202523.0023.9822.8923.8223.825.40%1,534,261
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
Oct 9, 202516.6916.9716.5716.9216.921.44%448,707
Oct 8, 202516.6516.8616.4216.6816.681.09%596,102
Oct 7, 202516.7916.9116.2016.5016.50-1.11%828,690
Oct 6, 202517.0417.4016.6316.6916.69-1.51%782,441
Oct 3, 202517.0017.2116.7916.9416.940.24%558,762
Oct 2, 202516.9617.1816.7516.9016.90-0.24%646,689
Oct 1, 202516.9917.3216.9016.9416.94-0.82%1,053,168
Sep 30, 202517.1917.3916.8817.0817.08-0.87%653,526
Sep 29, 202516.8617.6016.7417.2317.233.80%555,499
Sep 26, 202516.2716.6616.0616.6016.602.72%521,714