Zymeworks Inc. - ZYME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.18	26.52	26.52	26.96	25.91	614,904
December 03, 2025	25.48	26.22	26.22	26.51	25.3	669,577
December 02, 2025	26.12	25.1	25.1	26.66	24.83	1.2M
December 01, 2025	26.46	26.03	26.03	26.91	25.8	830,801
November 28, 2025	27.45	26.71	26.71	27.69	26.41	578,115
November 26, 2025	26.25	27.33	27.33	28.49	26.18	2.2M
November 25, 2025	25.01	26.18	26.18	26.21	24.74	1.64M
November 24, 2025	24.3	24.99	24.99	25	23.99	2.65M
November 21, 2025	23.82	24.02	24.02	25	23.77	1.69M
November 20, 2025	23	23.82	23.82	23.98	22.89	1.54M
November 19, 2025	23.01	22.6	22.6	23.01	21.89	1.94M
November 18, 2025	24.28	22.99	22.99	24.5	22.05	3.62M
November 17, 2025	24	23.9	23.9	26.19	22.55	11.16M
November 14, 2025	18.21	18.52	18.52	19.07	18.2	824,807
November 13, 2025	19	18.5	18.5	19.09	18.37	953,308
November 12, 2025	19.97	19.37	19.37	20.17	19.32	1.5M
November 11, 2025	18.53	19.68	19.68	19.78	18.21	1.69M
November 10, 2025	16.62	18.05	18.05	18.24	16.57	1.49M
November 07, 2025	17.01	16.46	16.46	17.22	16	1.48M
November 06, 2025	18.22	17.9	17.9	18.23	17.57	1.27M
November 05, 2025	18.2	18.05	18.05	18.43	17.9	431,800
November 04, 2025	18.38	18.16	18.16	18.77	18	551,766
November 03, 2025	19	18.89	18.89	19.15	18.41	676,381
October 31, 2025	19.05	19.09	19.09	19.2	18.77	345,100
October 30, 2025	19.28	19.12	19.12	19.98	18.86	911,861
October 29, 2025	19.4	19.38	19.38	19.41	19	1.63M
October 28, 2025	18.65	19.3	19.3	19.42	18.47	1.66M
October 27, 2025	17.74	18.47	18.47	18.85	17.69	2.69M
October 24, 2025	17.45	17.74	17.74	18.13	17.27	818,600
October 23, 2025	17.6	17.41	17.41	17.87	17.31	597,418
October 22, 2025	17.92	17.67	17.67	18.11	17.43	858,800
October 21, 2025	18.32	17.93	17.93	18.45	17.92	613,031
October 20, 2025	18.68	18.32	18.32	19.1	18.28	822,000
October 17, 2025	18.36	18.4	18.4	18.57	18.2	447,000
October 16, 2025	18.94	18.55	18.55	19.37	18.3	654,079
October 15, 2025	18.35	18.62	18.62	18.69	18.07	536,842
October 14, 2025	18.96	18.23	18.23	19.5	17.94	933,300
October 13, 2025	18.1	18.11	18.11	18.49	17.74	479,900
October 10, 2025	17.3	18.06	18.06	18.35	17.27	1.09M
October 09, 2025	16.69	16.92	16.92	16.97	16.57	448,707
October 08, 2025	16.65	16.68	16.68	16.86	16.42	596,102
October 07, 2025	16.79	16.5	16.5	16.91	16.2	828,700
October 06, 2025	17.04	16.68	16.68	17.4	16.63	782,441
October 03, 2025	17.09	16.94	16.94	17.22	16.79	526,039
October 02, 2025	16.96	16.9	16.9	17.18	16.75	646,700
October 01, 2025	16.99	16.94	16.94	17.32	16.9	1.05M
September 30, 2025	17.19	17.08	17.08	17.39	16.88	653,526
September 29, 2025	16.86	17.23	17.23	17.6	16.74	555,500
September 26, 2025	16.27	16.6	16.6	16.66	16.06	521,714
September 25, 2025	16.18	16.16	16.16	16.2	15.81	563,235
September 24, 2025	16.44	16.3	16.3	16.61	16.06	521,200
September 23, 2025	16.37	16.36	16.36	16.57	16.24	607,734
September 22, 2025	16.1	16.53	16.53	16.74	15.86	901,900
September 19, 2025	16.39	16.25	16.25	16.65	16.05	1.01M
September 18, 2025	16.08	16.49	16.49	16.6	15.89	827,032
September 17, 2025	15.88	15.87	15.87	16.56	15.79	531,409
September 16, 2025	15.93	15.84	15.84	16.29	15.81	389,200
September 15, 2025	15.75	15.93	15.93	16	15.49	387,933
September 12, 2025	16.37	15.74	15.74	16.37	15.73	337,000
September 11, 2025	15.26	16.32	16.32	16.36	14.88	760,500

Zymeworks Inc. (ZYME) NASDAQ