Zymeworks Inc. - ZYME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Zymeworks Inc. (ZYME) NASDAQ