Zymeworks Inc. (ZYME)
NASDAQ: ZYME
· Real-Time Price · USD
16.94
0.04 (0.24%)
At close: Oct 03, 2025, 3:59 PM
16.94
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
ZYME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.00 | 17.21 | 16.79 | 16.94 | 16.94 | 0.24% | 558,762 |
| Oct 2, 2025 | 16.96 | 17.18 | 16.75 | 16.90 | 16.90 | -0.24% | 646,700 |
| Oct 1, 2025 | 16.99 | 17.32 | 16.90 | 16.94 | 16.94 | -0.82% | 1,053,200 |
| Sep 30, 2025 | 17.19 | 17.39 | 16.88 | 17.08 | 17.08 | -0.87% | 653,526 |
| Sep 29, 2025 | 16.86 | 17.60 | 16.74 | 17.23 | 17.23 | 3.80% | 555,500 |
| Sep 26, 2025 | 16.27 | 16.66 | 16.06 | 16.60 | 16.60 | 2.72% | 521,714 |
| Sep 25, 2025 | 16.18 | 16.20 | 15.81 | 16.16 | 16.16 | -0.86% | 563,235 |
| Sep 24, 2025 | 16.44 | 16.61 | 16.06 | 16.30 | 16.30 | -0.37% | 521,200 |
| Sep 23, 2025 | 16.37 | 16.57 | 16.24 | 16.36 | 16.36 | -1.03% | 607,734 |
| Sep 22, 2025 | 16.10 | 16.74 | 15.86 | 16.53 | 16.53 | 1.72% | 901,900 |
| Sep 19, 2025 | 16.39 | 16.65 | 16.05 | 16.25 | 16.25 | -1.46% | 1,012,845 |
| Sep 18, 2025 | 16.08 | 16.60 | 15.89 | 16.49 | 16.49 | 3.91% | 827,032 |
| Sep 17, 2025 | 15.88 | 16.56 | 15.79 | 15.87 | 15.87 | 0.19% | 531,409 |
| Sep 16, 2025 | 15.93 | 16.29 | 15.81 | 15.84 | 15.84 | -0.56% | 389,200 |
| Sep 15, 2025 | 15.75 | 16.00 | 15.49 | 15.93 | 15.93 | 1.21% | 387,933 |
| Sep 12, 2025 | 16.37 | 16.37 | 15.73 | 15.74 | 15.74 | -3.55% | 337,000 |
| Sep 11, 2025 | 15.26 | 16.36 | 14.88 | 16.32 | 16.32 | 7.44% | 760,500 |
| Sep 10, 2025 | 15.23 | 15.53 | 15.14 | 15.19 | 15.19 | -0.26% | 519,400 |
| Sep 9, 2025 | 15.15 | 15.34 | 14.97 | 15.23 | 15.23 | 0.26% | 386,412 |
| Sep 8, 2025 | 15.00 | 15.52 | 14.69 | 15.19 | 15.19 | 0.93% | 508,845 |
Page 1 of 107