NASDAQ : ZYME
Zymeworks Inc. — Price history
Healthcare · Biotechnology · United States
Last price 28.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zymeworks Inc. (ZYME) closed at 28.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.69 | 29.28 | 28.27 | 28.99 | 1,175,583 | +1.33% |
| 2026-10-30 | 28.81 | 29.015 | 28.26 | 28.61 | 2,880,103 | -0.35% |
| 2026-10-29 | 29.2 | 29.5 | 28.53 | 28.71 | 806,233 | -0.66% |
| 2026-10-28 | 28.54 | 29.465 | 28.54 | 28.9 | 833,158 | +0.17% |
| 2026-10-27 | 28.21 | 29.185 | 27.957 | 28.85 | 1,125,676 | +1.69% |
| 2026-10-26 | 28.36 | 28.586 | 27.587 | 28.37 | 833,942 | +0.53% |
| 2026-10-23 | 28.77 | 28.77 | 27.28 | 28.22 | 1,123,557 | -0.77% |
| 2026-10-22 | 28.12 | 28.97 | 27.99 | 28.44 | 757,349 | +1.16% |
| 2026-10-21 | 26.96 | 28.27 | 26.9 | 28.115 | 1,318,869 | +4.48% |
| 2026-10-20 | 25.76 | 27.2 | 25.71 | 26.91 | 3,130,341 | +5.36% |
| 2026-10-19 | 25.06 | 25.745 | 25.06 | 25.54 | 2,039,871 | +2.04% |
| 2026-10-16 | 25.67 | 25.855 | 24.94 | 25.03 | 632,910 | -2.80% |
| 2026-10-15 | 25.19 | 26.21 | 25.18 | 25.75 | 751,931 | +3.96% |
| 2026-10-14 | 25 | 25.2 | 24.6 | 24.77 | 558,778 | -1.20% |
| 2026-10-13 | 25.04 | 25.6 | 24.915 | 25.07 | 2,455,340 | -1.03% |
| 2026-10-12 | 25.56 | 25.79 | 25.19 | 25.33 | 2,775,789 | -1.78% |
| 2026-10-09 | 25.28 | 26.34 | 25.28 | 25.79 | 491,135 | +2.10% |
| 2026-10-08 | 26.24 | 26.24 | 25 | 25.26 | 1,367,159 | -4.79% |
| 2026-10-07 | 25.75 | 27.02 | 25.17 | 26.53 | 1,620,662 | +3.43% |
| 2026-10-06 | 26.42 | 26.79 | 25.51 | 25.65 | 1,465,972 | -2.14% |
| 2026-10-05 | 25.37 | 26.505 | 25.28 | 26.21 | 1,036,951 | +4.21% |
| 2026-10-02 | 26.18 | 26.19 | 25.04 | 25.15 | 844,446 | -3.12% |
| 2026-10-01 | 26.44 | 26.56 | 25.88 | 25.96 | 808,703 | -2.00% |
| 2026-09-30 | 27.25 | 27.73 | 26.47 | 26.49 | 1,585,031 | -2.61% |
| 2026-09-29 | 27.12 | 28.26 | 26.76 | 27.2 | 999,905 | +0.29% |
| 2026-09-28 | 25.94 | 27.54 | 25.66 | 27.12 | 1,375,692 | +2.26% |
| 2026-09-25 | 26.86 | 26.88 | 26.225 | 26.52 | 1,094,737 | -1.08% |
| 2026-09-24 | 27.13 | 27.495 | 26.14 | 26.81 | 752,933 | -2.51% |
| 2026-09-23 | 27.55 | 27.89 | 26.525 | 27.5 | 647,747 | -0.24% |
| 2026-09-22 | 26.72 | 27.7 | 26.55 | 27.565 | 446,027 | +2.82% |
| 2026-09-21 | 26.84 | 27.17 | 26.19 | 26.81 | 582,617 | +0.90% |
| 2026-09-18 | 27.45 | 27.55 | 26.38 | 26.57 | 1,096,079 | -3.31% |
| 2026-09-17 | 27.15 | 27.855 | 26.715 | 27.48 | 1,330,355 | +4.73% |
| 2026-09-16 | 26.17 | 26.55 | 25.91 | 26.24 | 686,993 | +0.73% |
| 2026-09-15 | 26.61 | 26.785 | 25.81 | 26.05 | 552,157 | -2.98% |
| 2026-09-14 | 26.8 | 27.135 | 26.23 | 26.85 | 711,026 | +2.32% |
| 2026-09-11 | 26.62 | 26.99 | 26.03 | 26.24 | 1,030,812 | -0.74% |
| 2026-09-10 | 26.81 | 27.04 | 26.39 | 26.435 | 585,293 | -2.63% |
| 2026-09-09 | 27.81 | 28.09 | 27.08 | 27.15 | 396,032 | -3.42% |
| 2026-09-08 | 28.93 | 28.93 | 28.07 | 28.11 | 443,270 | -3.70% |
| 2026-09-04 | 29.81 | 29.99 | 29.088 | 29.19 | 476,599 | -2.37% |
| 2026-09-03 | 31.34 | 31.34 | 29.59 | 29.9 | 790,935 | -3.70% |
| 2026-09-02 | 30 | 31.17 | 30 | 31.05 | 808,098 | +4.65% |
| 2026-09-01 | 29.32 | 29.9 | 29.075 | 29.67 | 483,063 | +0.88% |
| 2026-08-31 | 28.06 | 29.7 | 27.81 | 29.41 | 716,494 | +4.03% |
| 2026-08-28 | 28.91 | 28.91 | 28.18 | 28.27 | 542,190 | -2.55% |
| 2026-08-27 | 29.33 | 29.58 | 28.53 | 29.01 | 625,158 | -1.01% |
| 2026-08-26 | 27.56 | 30.62 | 27.48 | 29.305 | 1,215,804 | +6.68% |
| 2026-08-25 | 28.86 | 30.5 | 25.61 | 27.47 | 2,076,726 | -4.52% |
| 2026-08-24 | 28.68 | 28.83 | 27.01 | 28.77 | 824,551 | +0.35% |
| 2026-08-21 | 26.97 | 28.74 | 26.77 | 28.67 | 836,383 | +7.90% |
| 2026-08-20 | 27.08 | 27.16 | 26.235 | 26.57 | 498,746 | -2.35% |
| 2026-08-19 | 27.12 | 27.833 | 26.365 | 27.21 | 845,210 | +4.37% |
| 2026-08-18 | 25.35 | 26.35 | 25.31 | 26.07 | 650,165 | +3.00% |
| 2026-08-17 | 25.01 | 25.8 | 24.94 | 25.31 | 442,399 | +0.76% |
| 2026-08-14 | 25.62 | 25.73 | 24.89 | 25.12 | 332,604 | -2.48% |
| 2026-08-13 | 25.27 | 25.99 | 24.96 | 25.76 | 664,682 | +3.33% |
| 2026-08-12 | 24.2 | 25.09 | 23.94 | 24.93 | 563,639 | +2.51% |
| 2026-08-11 | 24.65 | 24.93 | 24.17 | 24.32 | 461,235 | +0.66% |
| 2026-08-10 | 23.63 | 24.195 | 23.47 | 24.16 | 819,974 | +2.63% |
| 2026-08-07 | 24.1 | 24.76 | 23.18 | 23.54 | 578,107 | +1.77% |
| 2026-08-06 | 23.5 | 23.84 | 23.1 | 23.13 | 673,709 | -1.57% |
| 2026-08-05 | 23.1 | 23.91 | 22.81 | 23.5 | 488,396 | +3.12% |
| 2026-08-04 | 22.41 | 23.435 | 21.97 | 22.79 | 419,787 | +4.49% |
| 2026-08-03 | 21.95 | 22.14 | 21.52 | 21.81 | 398,335 | -0.59% |
| 2026-07-31 | 22.745 | 22.745 | 21.8 | 21.94 | 375,124 | -3.39% |
| 2026-07-30 | 22.02 | 23 | 21.9 | 22.71 | 402,867 | +3.18% |
| 2026-07-29 | 22.66 | 22.96 | 21.9 | 22.01 | 340,485 | -2.65% |
| 2026-07-28 | 23.2 | 23.5 | 22.35 | 22.61 | 358,041 | -1.70% |
| 2026-07-27 | 23.07 | 23.585 | 22.99 | 23 | 259,299 | +0.61% |
| 2026-07-24 | 23.32 | 23.69 | 22.72 | 22.86 | 272,376 | -1.12% |
| 2026-07-23 | 22.98 | 23.51 | 22.86 | 23.12 | 357,873 | -1.03% |
| 2026-07-22 | 23.85 | 24.245 | 23.28 | 23.36 | 388,075 | -2.87% |
| 2026-07-21 | 23.805 | 24.21 | 23.7 | 24.05 | 512,933 | +1.22% |
| 2026-07-20 | 24.15 | 24.535 | 23.73 | 23.76 | 437,383 | -1.78% |
| 2026-07-17 | 24.2 | 24.59 | 24.01 | 24.19 | 444,694 | +0.00% |
| 2026-07-16 | 24.75 | 24.97 | 24.035 | 24.19 | 458,798 | -1.91% |
| 2026-07-15 | 24.82 | 24.97 | 24.24 | 24.66 | 326,274 | +0.00% |
| 2026-07-14 | 24.87 | 25.22 | 24.59 | 24.66 | 345,951 | -1.12% |
| 2026-07-13 | 25.79 | 25.79 | 24.74 | 24.94 | 340,716 | -3.63% |
| 2026-07-10 | 27.03 | 27.13 | 25.36 | 25.88 | 483,248 | -4.40% |
| 2026-07-09 | 26.66 | 27.41 | 26.65 | 27.07 | 598,095 | +1.58% |
| 2026-07-08 | 26.62 | 27.02 | 25.98 | 26.65 | 901,580 | -0.26% |
| 2026-07-07 | 25.4 | 26.83 | 25.31 | 26.72 | 771,623 | +5.49% |
| 2026-07-06 | 26.31 | 26.36 | 24.7 | 25.33 | 622,914 | -3.72% |
| 2026-07-02 | 25.78 | 26.32 | 25.4 | 26.31 | 563,781 | +2.29% |
| 2026-07-01 | 26.14 | 26.385 | 25.3 | 25.72 | 558,625 | -1.61% |
| 2026-06-30 | 24.652 | 27.14 | 24.505 | 26.14 | 1,097,391 | +8.46% |
| 2026-06-29 | 23.21 | 24.15 | 21.91 | 24.1 | 1,086,942 | -0.21% |
| 2026-06-26 | 23.75 | 24.4 | 23.515 | 24.15 | 942,297 | +1.60% |
| 2026-06-25 | 24.4 | 25.07 | 23.7 | 23.77 | 429,767 | -2.18% |
| 2026-06-24 | 24.16 | 24.505 | 24.14 | 24.3 | 431,999 | +1.76% |
| 2026-06-23 | 22.9 | 24.27 | 22.9 | 23.88 | 623,541 | +2.67% |
| 2026-06-22 | 23.51 | 23.615 | 23.05 | 23.26 | 530,630 | +0.52% |
| 2026-06-18 | 23.34 | 23.59 | 22.65 | 23.14 | 699,024 | +0.00% |
| 2026-06-17 | 22.63 | 23.36 | 22.63 | 23.14 | 697,677 | +2.89% |
| 2026-06-16 | 23.31 | 23.42 | 22.14 | 22.49 | 596,828 | -3.31% |
| 2026-06-15 | 23.14 | 23.4 | 22.91 | 23.26 | 526,427 | +1.66% |
| 2026-06-12 | 23.02 | 23.455 | 22.76 | 22.88 | 522,957 | -0.37% |
| 2026-06-11 | 22.87 | 23.43 | 22.295 | 22.965 | 1,335,480 | +0.50% |
| 2026-06-10 | 23.2 | 23.57 | 22.69 | 22.85 | 620,733 | -1.76% |
| 2026-06-09 | 24.41 | 24.65 | 23.14 | 23.26 | 875,735 | -2.80% |
| 2026-06-08 | 23.92 | 24.3 | 23.7 | 23.93 | 553,167 | -0.46% |
| 2026-06-05 | 25.04 | 25.115 | 24.02 | 24.04 | 464,860 | -4.22% |
| 2026-06-04 | 24.64 | 25.3 | 24.335 | 25.1 | 467,167 | +3.08% |
| 2026-06-03 | 24.32 | 24.45 | 23.94 | 24.35 | 802,743 | +1.00% |
| 2026-06-02 | 24.32 | 24.55 | 24.06 | 24.11 | 887,725 | -1.75% |
| 2026-06-01 | 25.01 | 25.01 | 23.93 | 24.54 | 1,910,937 | -2.35% |
| 2026-05-29 | 25.32 | 25.62 | 24.96 | 25.13 | 585,870 | -1.37% |
| 2026-05-28 | 24.61 | 25.54 | 24.48 | 25.48 | 389,950 | +2.78% |
| 2026-05-27 | 25.4 | 26.19 | 24.78 | 24.79 | 509,461 | -2.40% |
| 2026-05-26 | 25.6 | 26 | 25.15 | 25.4 | 1,001,884 | -0.82% |
| 2026-05-22 | 25.2 | 25.68 | 24.94 | 25.61 | 477,952 | +1.99% |
| 2026-05-21 | 24.42 | 25.36 | 24.37 | 25.11 | 618,621 | +1.09% |
| 2026-05-20 | 24.4 | 25.2 | 24.265 | 24.84 | 542,863 | +1.80% |
| 2026-05-19 | 24.19 | 24.55 | 23.87 | 24.4 | 615,320 | -0.12% |
| 2026-05-18 | 23.93 | 24.7 | 23.88 | 24.43 | 750,241 | +2.09% |
| 2026-05-15 | 24.5 | 25.34 | 23.635 | 23.93 | 640,795 | -0.13% |
| 2026-05-14 | 24.75 | 24.75 | 23.5 | 23.96 | 557,688 | -2.48% |
| 2026-05-13 | 23.88 | 24.94 | 23.75 | 24.57 | 646,783 | +2.80% |