Zymeworks Inc.

12.40
-0.11 (-0.88%)
At close: Mar 28, 2025, 3:57 PM
12.32
-0.68%
After-hours: Mar 28, 2025, 04:55 PM EDT

ZYME Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 12.59 12.64 12.20 12.37 -0.14 -1.12% 320,353
Mar 27, 2025 12.31 12.71 12.16 12.51 0.16 1.30% 317,200
Mar 26, 2025 12.75 12.75 12.15 12.35 -0.45 -3.52% 654,500
Mar 25, 2025 13.19 13.28 12.67 12.80 -0.25 -1.92% 647,048
Mar 24, 2025 12.88 13.21 12.80 13.05 0.33 2.59% 526,328
Mar 21, 2025 12.80 13.03 12.64 12.72 -0.21 -1.62% 800,633
Mar 20, 2025 12.86 13.00 12.64 12.93 0.14 1.09% 697,501
Mar 19, 2025 12.36 12.80 12.09 12.79 0.45 3.65% 592,949
Mar 18, 2025 12.65 12.97 12.11 12.34 -0.24 -1.91% 664,300
Mar 17, 2025 12.23 12.65 11.85 12.58 0.33 2.69% 667,109
Mar 14, 2025 12.96 13.17 12.23 12.25 -0.30 -2.39% 577,800
Mar 13, 2025 12.28 12.57 12.07 12.55 0.27 2.20% 1,214,100
Mar 12, 2025 11.90 12.55 11.82 12.28 0.58 4.96% 966,121
Mar 11, 2025 11.21 11.73 10.96 11.70 0.60 5.41% 1,100,922
Mar 10, 2025 11.77 11.84 10.97 11.10 -0.90 -7.50% 1,105,734
Mar 7, 2025 12.21 12.21 11.67 12.00 -0.13 -1.07% 691,900
Mar 6, 2025 12.44 12.50 11.68 12.13 -1.05 -7.97% 1,391,608
Mar 5, 2025 12.72 13.18 12.70 13.18 0.43 3.37% 673,900
Mar 4, 2025 12.50 12.97 12.40 12.75 0.01 0.08% 800,200
Mar 3, 2025 13.43 13.46 12.46 12.74 -0.66 -4.93% 724,200
Feb 28, 2025 13.28 13.69 13.11 13.40 0.06 0.45% 808,000
Feb 27, 2025 13.86 14.07 13.30 13.34 -0.52 -3.75% 321,929
Feb 26, 2025 14.01 14.01 13.29 13.86 0.29 2.14% 465,800
Feb 25, 2025 14.04 14.04 13.11 13.57 -0.38 -2.72% 455,500
Feb 24, 2025 14.39 14.39 13.85 13.95 -0.44 -3.06% 272,700
Feb 21, 2025 14.19 14.41 13.85 14.39 0.37 2.64% 342,900
Feb 20, 2025 14.72 14.82 13.89 14.02 -0.80 -5.40% 468,200
Feb 19, 2025 14.63 14.82 14.50 14.82 0.15 1.02% 318,606
Feb 18, 2025 15.00 15.25 14.45 14.67 -0.34 -2.27% 324,131
Feb 14, 2025 14.73 15.16 14.61 15.01 0.39 2.67% 242,322
Feb 13, 2025 14.32 14.69 14.23 14.62 0.32 2.24% 288,600
Feb 12, 2025 13.00 14.34 12.82 14.30 1.05 7.92% 724,138
Feb 11, 2025 13.94 14.09 13.23 13.25 -0.94 -6.62% 411,992
Feb 10, 2025 14.32 14.58 14.07 14.19 -0.09 -0.63% 280,800
Feb 7, 2025 14.79 14.96 14.19 14.28 -0.63 -4.23% 315,530
Feb 6, 2025 14.99 15.14 14.69 14.91 -0.04 -0.27% 225,054
Feb 5, 2025 14.34 14.98 14.24 14.95 0.71 4.99% 281,100
Feb 4, 2025 14.64 14.99 14.22 14.24 -0.46 -3.13% 439,852
Feb 3, 2025 14.24 15.08 14.15 14.70 0.10 0.68% 556,234
Jan 31, 2025 14.77 14.97 14.48 14.60 -0.14 -0.95% 277,600
Jan 30, 2025 14.79 14.99 14.50 14.74 0.13 0.89% 164,681
Jan 29, 2025 14.56 14.95 14.41 14.61 0.05 0.34% 233,527
Jan 28, 2025 14.41 14.78 14.26 14.56 0.11 0.76% 246,646
Jan 27, 2025 14.45 15.08 14.37 14.45 -0.14 -0.96% 368,100
Jan 24, 2025 14.63 14.81 14.42 14.59 -0.23 -1.55% 304,400
Jan 23, 2025 14.49 15.00 14.43 14.82 0.15 1.02% 420,800
Jan 22, 2025 14.40 14.71 14.16 14.67 0.38 2.66% 290,502
Jan 21, 2025 14.09 14.39 13.88 14.29 0.41 2.95% 277,627
Jan 17, 2025 14.11 14.13 13.58 13.88 -0.11 -0.79% 323,800
Jan 16, 2025 14.63 14.63 13.75 13.99 -0.05 -0.36% 513,650