Zymeworks Inc. - ZYME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.86	14.3	14.3	14.4	13.69	545,236
August 13, 2025	13.18	13.94	13.94	14.05	13.06	702,519
August 12, 2025	12.51	13.02	13.02	13.07	12.5	366,843
August 11, 2025	12.32	12.44	12.44	12.48	11.86	463,300
August 08, 2025	12.44	12.02	12.02	12.53	11.51	872,800
August 07, 2025	12.39	12.16	12.16	12.59	11.96	394,059
August 06, 2025	12.44	12.41	12.41	12.46	11.93	765,937
August 05, 2025	12.6	12.54	12.54	13.19	12.31	381,421
August 04, 2025	12.65	12.6	12.6	12.72	12.36	290,909
August 01, 2025	12.4	12.57	12.57	12.7	12.26	638,000
July 31, 2025	12.88	12.56	12.56	13.03	12.52	335,747
July 30, 2025	13.6	12.94	12.94	13.8	12.91	401,400
July 29, 2025	13.52	13.51	13.51	13.58	13.03	357,410
July 28, 2025	13.56	13.46	13.46	13.81	13.42	285,300
July 25, 2025	14.03	13.33	13.33	14.23	13.32	248,400
July 24, 2025	14.25	14.01	14.01	14.47	13.99	319,136
July 23, 2025	14.4	14.29	14.29	14.5	14.22	242,946
July 22, 2025	14.37	14.32	14.32	14.5	14.17	339,900
July 21, 2025	14.34	14.32	14.32	14.58	13.98	388,435
July 18, 2025	14.67	14.25	14.25	14.87	14.2	422,901
July 17, 2025	13.66	14.48	14.48	15	13.66	1.09M
July 16, 2025	12.93	13.52	13.52	13.54	12.93	537,713
July 15, 2025	13.44	12.88	12.88	13.49	12.77	325,400
July 14, 2025	13.28	13.35	13.35	13.6	13.24	355,300
July 11, 2025	13.58	13.34	13.34	13.8	13.29	363,300
July 10, 2025	13.47	13.66	13.66	13.7	13.43	503,634
July 09, 2025	13.07	13.57	13.57	13.67	13	550,000
July 08, 2025	13.13	12.95	12.95	13.25	12.78	395,144
July 07, 2025	12.88	13.08	13.08	13.11	12.75	374,242
July 03, 2025	12.96	13.04	13.04	13.14	12.84	286,000
July 02, 2025	12.42	12.89	12.89	12.95	12.34	288,514
July 01, 2025	12.45	12.41	12.41	12.64	12.16	372,909
June 30, 2025	12.59	12.55	12.55	12.79	12.39	420,705
June 27, 2025	12.37	12.47	12.47	12.47	12.17	2.15M
June 26, 2025	12.56	12.37	12.37	12.72	12.36	301,430
June 25, 2025	12.78	12.71	12.71	12.89	12.49	310,200
June 24, 2025	12.62	12.82	12.82	12.9	12.43	458,520
June 23, 2025	12.31	12.47	12.47	12.52	12.08	384,819
June 20, 2025	12.63	12.48	12.48	12.67	12.06	823,100
June 18, 2025	12.25	12.63	12.63	12.65	12.11	526,400
June 17, 2025	12.56	12.24	12.24	12.64	12.12	348,393
June 16, 2025	12.82	12.65	12.65	12.86	12.48	312,800
June 13, 2025	12.51	12.67	12.67	12.92	12.33	613,337
June 12, 2025	12.73	13.1	13.1	13.44	12.64	334,210
June 11, 2025	13.19	12.88	12.88	13.22	12.79	351,600
June 10, 2025	12.54	13.07	13.07	13.3	12.45	673,200
June 09, 2025	12.8	12.45	12.45	12.92	12.28	728,012
June 06, 2025	12.33	12.6	12.6	12.75	12.33	362,400
June 05, 2025	12.21	12.13	12.13	12.44	11.92	263,727
June 04, 2025	12.07	12.2	12.2	12.57	12.07	301,900
June 03, 2025	11.82	12.08	12.08	12.25	11.61	336,300
June 02, 2025	11.5	11.64	11.64	11.83	11.32	299,000
May 30, 2025	11.23	11.43	11.43	11.72	11.02	504,343
May 29, 2025	11.26	11.35	11.35	11.42	11.04	247,578
May 28, 2025	11.24	11.23	11.23	11.54	11.05	641,238
May 27, 2025	11.62	11.22	11.22	11.81	11.1	355,350
May 23, 2025	11.32	11.54	11.54	11.67	11.29	349,420
May 22, 2025	11.89	11.48	11.48	12	11.47	479,904

Zymeworks Inc. (ZYME) NASDAQ