Zymeworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	11.61	12.20	11.34	12.02	12.02	6.32%	533,316
May 9, 2025	11.38	12.19	11.00	11.31	11.31	-0.13%	658,554
May 8, 2025	11.34	11.37	10.86	11.32	11.32	-0.18%	761,774
May 7, 2025	12.02	12.02	11.23	11.34	11.34	-3.41%	462,652
May 6, 2025	12.67	12.80	11.72	11.74	11.74	-8.64%	546,665
May 5, 2025	12.95	13.06	12.76	12.85	12.85	-0.85%	415,969
May 2, 2025	12.90	13.23	12.90	12.96	12.96	0.62%	309,636
May 1, 2025	12.95	13.08	12.51	12.88	12.88	-1.00%	409,672
Apr 30, 2025	12.57	13.15	12.50	13.01	13.01	2.52%	555,081
Apr 29, 2025	12.79	12.84	12.48	12.69	12.69	-1.48%	341,932
Apr 28, 2025	12.66	12.98	12.66	12.88	12.88	2.47%	494,808
Apr 25, 2025	12.41	12.58	12.23	12.57	12.57	0.40%	370,379
Apr 24, 2025	12.49	12.63	12.14	12.52	12.52	0.56%	353,171
Apr 23, 2025	12.53	12.93	12.31	12.45	12.45	2.38%	520,409
Apr 22, 2025	11.91	12.28	11.67	12.16	12.16	3.49%	715,625
Apr 21, 2025	11.47	12.15	11.34	11.75	11.75	1.91%	826,941
Apr 17, 2025	11.23	11.59	11.12	11.53	11.53	2.49%	383,335
Apr 16, 2025	10.86	11.31	10.69	11.25	11.25	2.83%	638,370
Apr 15, 2025	10.93	11.48	10.91	10.94	10.94	-0.55%	568,744
Apr 14, 2025	10.86	11.18	10.75	11.00	11.00	3.48%	908,206
Apr 11, 2025	9.43	10.73	9.40	10.63	10.63	12.61%	1,129,355
Apr 10, 2025	9.61	9.80	9.03	9.44	9.44	-5.60%	1,243,003
Apr 9, 2025	9.52	10.24	9.22	10.00	10.00	0.91%	2,279,913
Apr 8, 2025	11.06	11.10	9.74	9.91	9.91	-4.99%	943,093
Apr 7, 2025	10.15	10.75	9.71	10.43	10.43	-4.75%	1,187,747
Apr 4, 2025	11.40	11.75	10.61	10.95	10.95	-6.81%	1,241,592
Apr 3, 2025	11.57	12.08	11.54	11.75	11.75	-1.43%	1,104,776
Apr 2, 2025	11.73	12.01	11.44	11.92	11.92	2.58%	523,489
Apr 1, 2025	11.81	12.05	11.49	11.62	11.62	-2.43%	680,431
Mar 31, 2025	12.07	12.10	11.52	11.91	11.91	-3.72%	577,425
Mar 28, 2025	12.59	12.64	12.20	12.37	12.37	-1.12%	320,353
Mar 27, 2025	12.31	12.71	12.16	12.51	12.51	1.30%	317,200
Mar 26, 2025	12.75	12.75	12.15	12.35	12.35	-3.52%	654,464
Mar 25, 2025	13.19	13.28	12.67	12.80	12.80	-1.92%	647,048
Mar 24, 2025	12.88	13.21	12.80	13.05	13.05	2.59%	526,328
Mar 21, 2025	12.80	13.03	12.64	12.72	12.72	-1.62%	800,233
Mar 20, 2025	12.86	13.00	12.64	12.93	12.93	1.09%	697,501
Mar 19, 2025	12.36	12.80	12.09	12.79	12.79	3.65%	592,949
Mar 18, 2025	12.65	12.97	12.11	12.34	12.34	-1.91%	664,290
Mar 17, 2025	12.23	12.65	11.85	12.58	12.58	2.69%	667,109
Mar 14, 2025	12.96	13.17	12.23	12.25	12.25	-2.39%	577,775
Mar 13, 2025	12.28	12.57	12.07	12.55	12.55	2.20%	1,214,054
Mar 12, 2025	11.90	12.55	11.82	12.28	12.28	4.96%	966,121
Mar 11, 2025	11.21	11.73	10.96	11.70	11.70	5.41%	1,100,922
Mar 10, 2025	11.77	11.84	10.97	11.10	11.10	-7.50%	1,105,552
Mar 7, 2025	12.21	12.21	11.67	12.00	12.00	-1.07%	691,879
Mar 6, 2025	12.44	12.50	11.68	12.13	12.13	-7.97%	1,391,608
Mar 5, 2025	12.72	13.18	12.70	13.18	13.18	3.37%	673,861
Mar 4, 2025	12.50	12.97	12.40	12.75	12.75	0.08%	800,199
Mar 3, 2025	13.43	13.46	12.46	12.74	12.74	-4.93%	724,192