Zymeworks Inc. (ZYME)
NASDAQ: ZYME
· Real-Time Price · USD
14.22
-0.08 (-0.56%)
At close: Aug 15, 2025, 12:34 PM
ZYME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.86 | 14.40 | 13.69 | 14.30 | 14.30 | 2.58% | 544,386 |
| 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 |
| Aug 7, 2025 | 12.39 | 12.59 | 11.96 | 12.16 | 12.16 | -2.01% | 394,059 |
| Aug 6, 2025 | 12.44 | 12.46 | 11.93 | 12.41 | 12.41 | -1.04% | 765,937 |
| Aug 5, 2025 | 12.60 | 13.19 | 12.31 | 12.54 | 12.54 | -0.48% | 381,421 |
| Aug 4, 2025 | 12.65 | 12.72 | 12.36 | 12.60 | 12.60 | 0.24% | 290,909 |
| Aug 1, 2025 | 12.40 | 12.70 | 12.26 | 12.57 | 12.57 | 0.08% | 638,000 |
| Jul 31, 2025 | 12.88 | 13.03 | 12.52 | 12.56 | 12.56 | -2.94% | 335,747 |
| Jul 30, 2025 | 13.60 | 13.80 | 12.91 | 12.94 | 12.94 | -4.22% | 401,400 |
| Jul 29, 2025 | 13.52 | 13.58 | 13.03 | 13.51 | 13.51 | 0.37% | 357,410 |
| Jul 28, 2025 | 13.56 | 13.81 | 13.42 | 13.46 | 13.46 | 0.98% | 285,300 |
| Jul 25, 2025 | 14.03 | 14.23 | 13.32 | 13.33 | 13.33 | -4.85% | 248,400 |
| Jul 24, 2025 | 14.25 | 14.47 | 13.99 | 14.01 | 14.01 | -1.96% | 319,136 |
| Jul 23, 2025 | 14.40 | 14.50 | 14.22 | 14.29 | 14.29 | -0.21% | 242,946 |
| Jul 22, 2025 | 14.37 | 14.50 | 14.17 | 14.32 | 14.32 | 0.00% | 339,900 |
| Jul 21, 2025 | 14.34 | 14.58 | 13.98 | 14.32 | 14.32 | 0.49% | 388,435 |
| Jul 18, 2025 | 14.67 | 14.87 | 14.20 | 14.25 | 14.25 | -1.59% | 431,049 |