Zymeworks Inc. ZYME
NASDAQ · United States · Health Technology
$25.96-0.53 (-2.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.49 | -2.61% | $27.25 | $27.73 | $26.47 | 1.59M |
| 2026-09-29 | $27.20 | +0.29% | $27.12 | $28.26 | $26.76 | 999.90K |
| 2026-09-28 | $27.12 | +2.26% | $25.94 | $27.54 | $25.66 | 1.38M |
| 2026-09-25 | $26.52 | -1.08% | $26.86 | $26.88 | $26.23 | 1.09M |
| 2026-09-24 | $26.81 | -2.51% | $27.13 | $27.50 | $26.14 | 752.90K |
| 2026-09-23 | $27.50 | -0.24% | $27.55 | $27.89 | $26.52 | 647.70K |
| 2026-09-22 | $27.57 | +2.82% | $26.72 | $27.70 | $26.55 | 446.00K |
| 2026-09-21 | $26.81 | +0.90% | $26.84 | $27.17 | $26.19 | 582.60K |
| 2026-09-18 | $26.57 | -3.31% | $27.45 | $27.55 | $26.38 | 1.10M |
| 2026-09-17 | $27.48 | +4.73% | $27.15 | $27.85 | $26.72 | 1.33M |
| 2026-09-16 | $26.24 | +0.73% | $26.17 | $26.55 | $25.91 | 687.00K |
| 2026-09-15 | $26.05 | -2.98% | $26.61 | $26.78 | $25.81 | 552.10K |
| 2026-09-14 | $26.85 | +2.32% | $26.80 | $27.14 | $26.23 | 711.00K |
| 2026-09-11 | $26.24 | -0.74% | $26.62 | $26.99 | $26.03 | 1.03M |
| 2026-09-10 | $26.43 | -2.63% | $26.81 | $27.04 | $26.39 | 585.30K |
| 2026-09-09 | $27.15 | -3.42% | $27.81 | $28.09 | $27.08 | 395.80K |
| 2026-09-08 | $28.11 | -3.70% | $28.93 | $28.93 | $28.07 | 442.40K |
| 2026-09-04 | $29.19 | -2.37% | $29.81 | $29.99 | $29.09 | 476.60K |
| 2026-09-03 | $29.90 | -3.70% | $31.34 | $31.34 | $29.59 | 790.90K |
| 2026-09-02 | $31.05 | +4.65% | $30.00 | $31.17 | $30.00 | 807.90K |
| 2026-09-01 | $29.67 | +0.88% | $29.32 | $29.90 | $29.08 | 483.00K |
| 2026-08-31 | $29.41 | +4.03% | $28.06 | $29.70 | $27.81 | 716.20K |
| 2026-08-28 | $28.27 | -2.55% | $28.91 | $28.91 | $28.18 | 542.10K |
| 2026-08-27 | $29.01 | -1.01% | $29.33 | $29.58 | $28.53 | 625.20K |
| 2026-08-26 | $29.31 | +6.68% | $27.56 | $30.62 | $27.48 | 1.22M |
| 2026-08-25 | $27.47 | -4.52% | $28.86 | $30.50 | $25.61 | 2.08M |
| 2026-08-24 | $28.77 | +0.35% | $28.68 | $28.83 | $27.01 | 823.00K |
| 2026-08-21 | $28.67 | +7.90% | $26.97 | $28.74 | $26.77 | 835.70K |
| 2026-08-20 | $26.57 | -2.35% | $27.08 | $27.16 | $26.24 | 498.70K |
| 2026-08-19 | $27.21 | +4.37% | $27.12 | $27.83 | $26.36 | 845.20K |
| 2026-08-18 | $26.07 | +3.00% | $25.35 | $26.35 | $25.31 | 650.10K |
| 2026-08-17 | $25.31 | +0.76% | $25.01 | $25.80 | $24.94 | 442.40K |
| 2026-08-14 | $25.12 | -2.48% | $25.62 | $25.73 | $24.89 | 332.60K |
| 2026-08-13 | $25.76 | +3.33% | $25.27 | $25.99 | $24.96 | 664.70K |
| 2026-08-12 | $24.93 | +2.51% | $24.20 | $25.09 | $23.94 | 563.60K |
| 2026-08-11 | $24.32 | +0.66% | $24.65 | $24.93 | $24.17 | 461.20K |
| 2026-08-10 | $24.16 | +2.63% | $23.63 | $24.19 | $23.47 | 819.90K |
| 2026-08-07 | $23.54 | +1.77% | $24.10 | $24.76 | $23.18 | 578.10K |
| 2026-08-06 | $23.13 | -1.57% | $23.50 | $23.84 | $23.10 | 673.50K |
| 2026-08-05 | $23.50 | +3.12% | $23.10 | $23.91 | $22.81 | 488.40K |
| 2026-08-04 | $22.79 | +4.49% | $22.41 | $23.43 | $21.97 | 419.80K |
| 2026-08-03 | $21.81 | -0.59% | $21.95 | $22.14 | $21.52 | 398.30K |
| 2026-07-31 | $21.94 | -3.39% | $22.75 | $22.75 | $21.80 | 375.10K |
| 2026-07-30 | $22.71 | +3.18% | $22.02 | $23.00 | $21.90 | 402.90K |
| 2026-07-29 | $22.01 | -2.65% | $22.66 | $22.96 | $21.90 | 340.50K |
| 2026-07-28 | $22.61 | -1.70% | $23.20 | $23.50 | $22.35 | 358.00K |
| 2026-07-27 | $23.00 | +0.61% | $23.07 | $23.58 | $22.99 | 259.30K |
| 2026-07-24 | $22.86 | -1.12% | $23.32 | $23.69 | $22.72 | 272.40K |
| 2026-07-23 | $23.12 | -1.03% | $22.98 | $23.51 | $22.86 | 357.90K |
| 2026-07-22 | $23.36 | -2.87% | $23.85 | $24.25 | $23.28 | 388.10K |
| 2026-07-21 | $24.05 | +1.22% | $23.81 | $24.21 | $23.70 | 512.90K |
| 2026-07-20 | $23.76 | -1.78% | $24.15 | $24.53 | $23.73 | 437.40K |
| 2026-07-17 | $24.19 | 0.00% | $24.20 | $24.59 | $24.01 | 444.70K |
| 2026-07-16 | $24.19 | -1.91% | $24.75 | $24.97 | $24.03 | 458.80K |
| 2026-07-15 | $24.66 | 0.00% | $24.82 | $24.97 | $24.24 | 326.20K |
| 2026-07-14 | $24.66 | -1.12% | $24.87 | $25.22 | $24.59 | 346.00K |
| 2026-07-13 | $24.94 | -3.63% | $25.79 | $25.79 | $24.74 | 340.70K |
| 2026-07-10 | $25.88 | -4.40% | $27.03 | $27.13 | $25.36 | 483.20K |
| 2026-07-09 | $27.07 | +1.58% | $26.66 | $27.41 | $26.65 | 598.10K |
| 2026-07-08 | $26.65 | -0.26% | $26.62 | $27.02 | $25.98 | 901.60K |
| 2026-07-07 | $26.72 | +5.49% | $25.40 | $26.83 | $25.31 | 771.60K |
| 2026-07-06 | $25.33 | -3.72% | $26.31 | $26.36 | $24.70 | 622.90K |
| 2026-07-02 | $26.31 | +2.29% | $25.78 | $26.32 | $25.40 | 563.80K |
| 2026-07-01 | $25.72 | -1.61% | $26.14 | $26.39 | $25.30 | 558.60K |
| 2026-06-30 | $26.14 | +8.46% | $24.65 | $27.14 | $24.50 | 1.10M |
| 2026-06-29 | $24.10 | -0.21% | $23.21 | $24.15 | $21.91 | 1.09M |
| 2026-06-26 | $24.15 | +1.60% | $23.75 | $24.40 | $23.51 | 942.30K |
| 2026-06-25 | $23.77 | -2.18% | $24.40 | $25.07 | $23.70 | 429.70K |
| 2026-06-24 | $24.30 | +1.76% | $24.16 | $24.50 | $24.14 | 432.00K |
| 2026-06-23 | $23.88 | +2.67% | $22.90 | $24.27 | $22.90 | 623.50K |
| 2026-06-22 | $23.26 | +0.52% | $23.51 | $23.61 | $23.05 | 530.50K |
| 2026-06-18 | $23.14 | 0.00% | $23.34 | $23.59 | $22.65 | 699.00K |
| 2026-06-17 | $23.14 | +2.89% | $22.63 | $23.36 | $22.63 | 697.70K |
| 2026-06-16 | $22.49 | -3.31% | $23.31 | $23.42 | $22.14 | 596.80K |
| 2026-06-15 | $23.26 | +1.66% | $23.14 | $23.40 | $22.91 | 526.40K |
| 2026-06-12 | $22.88 | -0.37% | $23.02 | $23.45 | $22.76 | 523.00K |
| 2026-06-11 | $22.97 | +0.50% | $22.87 | $23.43 | $22.30 | 1.34M |
| 2026-06-10 | $22.85 | -1.76% | $23.20 | $23.57 | $22.69 | 620.70K |
| 2026-06-09 | $23.26 | -2.80% | $24.41 | $24.65 | $23.14 | 875.70K |
| 2026-06-08 | $23.93 | -0.46% | $23.92 | $24.30 | $23.70 | 553.20K |
| 2026-06-05 | $24.04 | -4.22% | $25.04 | $25.11 | $24.02 | 464.80K |
| 2026-06-04 | $25.10 | +3.08% | $24.64 | $25.30 | $24.33 | 467.20K |
| 2026-06-03 | $24.35 | +1.00% | $24.32 | $24.45 | $23.94 | 802.70K |
| 2026-06-02 | $24.11 | -1.75% | $24.32 | $24.55 | $24.06 | 887.50K |
| 2026-06-01 | $24.54 | -2.35% | $25.01 | $25.01 | $23.93 | 1.91M |
| 2026-05-29 | $25.13 | -1.37% | $25.32 | $25.62 | $24.96 | 585.70K |
| 2026-05-28 | $25.48 | +2.78% | $24.61 | $25.54 | $24.48 | 389.90K |
| 2026-05-27 | $24.79 | -2.40% | $25.40 | $26.19 | $24.78 | 509.50K |
| 2026-05-26 | $25.40 | -0.82% | $25.60 | $26.00 | $25.15 | 1.00M |
| 2026-05-22 | $25.61 | +1.99% | $25.20 | $25.68 | $24.94 | 478.00K |