Zymeworks Inc. (ZYME)
NASDAQ: ZYME
· Real-Time Price · USD
15.05
0.97 (6.89%)
At close: Sep 05, 2025, 3:59 PM
15.24
1.26%
After-hours: Sep 05, 2025, 07:51 PM EDT
ZYME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.10 | 15.28 | 14.06 | 15.05 | 15.05 | 6.89% | 627,102 |
| Sep 4, 2025 | 14.14 | 14.47 | 14.06 | 14.08 | 14.08 | -0.42% | 428,700 |
| Sep 3, 2025 | 13.66 | 14.22 | 13.60 | 14.14 | 14.14 | 0.93% | 715,200 |
| Sep 2, 2025 | 13.91 | 14.72 | 13.80 | 14.01 | 14.01 | -5.40% | 627,129 |
| Aug 29, 2025 | 14.80 | 15.09 | 14.65 | 14.81 | 14.81 | -0.20% | 314,217 |
| Aug 28, 2025 | 15.00 | 15.35 | 14.76 | 14.84 | 14.84 | -0.60% | 861,600 |
| Aug 27, 2025 | 14.78 | 14.95 | 14.66 | 14.93 | 14.93 | 0.67% | 241,148 |
| Aug 26, 2025 | 14.82 | 14.98 | 14.57 | 14.83 | 14.83 | 1.78% | 321,200 |
| Aug 25, 2025 | 15.11 | 15.28 | 14.54 | 14.57 | 14.57 | -3.51% | 380,108 |
| Aug 22, 2025 | 14.53 | 15.38 | 14.53 | 15.10 | 15.10 | 4.93% | 482,400 |
| Aug 21, 2025 | 14.26 | 14.57 | 14.15 | 14.39 | 14.39 | 0.49% | 315,200 |
| Aug 20, 2025 | 14.13 | 14.34 | 14.03 | 14.32 | 14.32 | 1.56% | 247,300 |
| Aug 19, 2025 | 14.00 | 14.12 | 13.48 | 14.10 | 14.10 | 0.36% | 347,900 |
| Aug 18, 2025 | 14.37 | 14.68 | 13.97 | 14.05 | 14.05 | -2.16% | 424,523 |
| Aug 15, 2025 | 14.06 | 14.51 | 14.06 | 14.36 | 14.36 | 0.42% | 355,500 |
| Aug 14, 2025 | 13.86 | 14.40 | 13.69 | 14.30 | 14.30 | 2.58% | 545,236 |
| Aug 13, 2025 | 13.18 | 14.05 | 13.06 | 13.94 | 13.94 | 7.07% | 702,519 |
| Aug 12, 2025 | 12.51 | 13.07 | 12.50 | 13.02 | 13.02 | 4.66% | 366,843 |
| Aug 11, 2025 | 12.32 | 12.48 | 11.86 | 12.44 | 12.44 | 3.49% | 463,300 |
| Aug 8, 2025 | 12.44 | 12.53 | 11.51 | 12.02 | 12.02 | -1.15% | 872,800 |