Zymeworks Inc. - ZYME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.23	15.19	15.19	15.53	15.14	519,400
September 09, 2025	15.15	15.23	15.23	15.34	14.97	386,412
September 08, 2025	15	15.19	15.19	15.52	14.69	508,845
September 05, 2025	14.1	15.05	15.05	15.28	14.06	627,502
September 04, 2025	14.14	14.08	14.08	14.47	14.06	422,143
September 03, 2025	13.66	14.14	14.14	14.22	13.6	715,200
September 02, 2025	13.91	14.01	14.01	14.72	13.8	627,129
August 29, 2025	14.8	14.81	14.81	15.09	14.65	314,217
August 28, 2025	15	14.84	14.84	15.35	14.76	861,600
August 27, 2025	14.78	14.93	14.93	14.95	14.66	241,148
August 26, 2025	14.82	14.83	14.83	14.98	14.57	321,200
August 25, 2025	15.11	14.57	14.57	15.28	14.54	380,108
August 22, 2025	14.53	15.1	15.1	15.38	14.53	482,400
August 21, 2025	14.26	14.39	14.39	14.57	14.15	315,200
August 20, 2025	14.13	14.32	14.32	14.34	14.03	247,300
August 19, 2025	14	14.1	14.1	14.12	13.48	347,900
August 18, 2025	14.37	14.05	14.05	14.68	13.97	424,523
August 15, 2025	14.06	14.36	14.36	14.51	14.06	355,500

Zymeworks Inc. (ZYME) NASDAQ