Dark

ZYME
Zymeworks Inc.
stock NASDAQ

At Close

Sep 4, 2025 3:59:56 PM EDT

14.06USD-0.566%(-0.08)428,683

14.05Bid 14.08Ask 0.03Spread

Pre-market

Sep 2, 2025 9:28:30 AM EDT

13.46USD-4.809%(-0.68)0

After-hours

Sep 4, 2025 4:00:30 PM EDT

14.08USD+0.142%(+0.02)2,631

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-04	14.1900	14.4700	14.0600	14.0600	-0.566%	428,683	0.000%
2025-09-03	13.6600	14.2200	13.6000	14.1400	+0.928%	715,182	-0.566%
2025-09-02	13.9100	14.7200	13.8000	14.0100	-5.402%	627,129	+0.357%
2025-08-29	14.8000	15.0850	14.6500	14.8100	-0.202%	314,217	-5.064%
2025-08-28	15.0000	15.3500	14.7600	14.8400	-0.603%	861,558	-5.256%
2025-08-27	14.7800	14.9500	14.6600	14.9300	+0.674%	241,148	-5.827%
2025-08-26	14.8200	14.9800	14.5700	14.8300	+1.784%	321,152	-5.192%
2025-08-25	15.1100	15.2800	14.5400	14.5700	-3.510%	380,108	-3.500%
2025-08-22	14.5300	15.3800	14.5300	15.1000	+4.934%	482,375	-6.887%
2025-08-21	14.2600	14.5700	14.1500	14.3900	+0.489%	315,163	-2.293%
2025-08-20	14.1300	14.3400	14.0300	14.3200	+1.560%	247,297	-1.816%
2025-08-19	14.0000	14.1150	13.4800	14.1000	+0.356%	347,850	-0.284%
2025-08-18	14.3700	14.6753	13.9650	14.0500	-2.159%	424,523	+0.071%
2025-08-15	14.0550	14.5100	14.0550	14.3600	+0.420%	355,474	-2.089%
2025-08-14	13.8600	14.4000	13.6900	14.3000	+2.582%	545,236	-1.678%
2025-08-13	13.1800	14.0500	13.0552	13.9400	+7.066%	702,519	+0.861%
2025-08-12	12.5100	13.0700	12.5000	13.0200	+4.662%	366,843	+7.988%
2025-08-11	12.3200	12.4800	11.8600	12.4400	+3.494%	463,294	+13.023%
2025-08-08	12.4400	12.5300	11.5100	12.0200	-1.151%	872,782	+16.972%
2025-08-07	12.3900	12.5900	11.9600	12.1600	-2.015%	394,059	+15.625%
2025-08-06	12.4400	12.4600	11.9300	12.4100	-1.037%	765,937	+13.296%
2025-08-05	12.6000	13.1900	12.3100	12.5400	-0.476%	381,421	+12.121%
2025-08-04	12.6500	12.7200	12.3600	12.6000	+0.239%	290,909	+11.587%
2025-08-01	12.4000	12.7000	12.2612	12.5700	+0.080%	637,973	+11.854%
2025-07-31	12.8800	13.0300	12.5200	12.5600	-2.937%	335,747	+11.943%
2025-07-30	13.6000	13.7950	12.9100	12.9400	-4.219%	401,373	+8.655%
2025-07-29	13.5200	13.5800	13.0300	13.5100	+0.371%	357,410	+4.071%
2025-07-28	13.5600	13.8100	13.4200	13.4600	+0.975%	285,300	+4.458%
2025-07-25	14.0300	14.2300	13.3200	13.3300	-4.854%	248,400	+5.476%
2025-07-24	14.2500	14.4650	13.9900	14.0100	-1.959%	319,136	+0.357%
2025-07-23	14.4000	14.5000	14.2200	14.2900	-0.209%	242,946	-1.610%
2025-07-22	14.3700	14.5000	14.1700	14.3200	0.000%	339,890	-1.816%
2025-07-21	14.3400	14.5750	13.9767	14.3200	+0.491%	388,435	-1.816%
2025-07-18	14.6700	14.8740	14.1950	14.2500	-1.588%	431,049	-1.333%
2025-07-17	13.6600	15.0000	13.6600	14.4800	+7.101%	1,086,598	-2.901%
2025-07-16	12.9300	13.5350	12.9300	13.5200	+4.969%	537,713	+3.994%
2025-07-15	13.4400	13.4850	12.7700	12.8800	-3.521%	325,366	+9.161%
2025-07-14	13.2800	13.6000	13.2359	13.3500	+0.075%	355,294	+5.318%
2025-07-11	13.5800	13.8000	13.2900	13.3400	-2.343%	363,275	+5.397%
2025-07-10	13.4700	13.7000	13.4300	13.6600	+0.663%	503,634	+2.928%
2025-07-09	13.0700	13.6700	13.0000	13.5700	+4.788%	549,962	+3.611%
2025-07-08	13.1300	13.2500	12.7800	12.9500	-0.994%	395,144	+8.571%
2025-07-07	12.8800	13.1100	12.7500	13.0800	+0.307%	374,242	+7.492%
2025-07-03	12.9600	13.1400	12.8400	13.0400	+1.164%	285,470	+7.822%
2025-07-02	12.4200	12.9500	12.3350	12.8900	+3.868%	288,514	+9.077%
2025-07-01	12.4500	12.6400	12.1600	12.4100	-1.116%	372,909	+13.296%
2025-06-30	12.5900	12.7900	12.3900	12.5500	+0.642%	420,705	+12.032%
2025-06-27	12.3700	12.4700	12.1700	12.4700	+0.808%	2,153,847	+12.751%
2025-06-26	12.5600	12.7200	12.3600	12.3700	-2.675%	301,430	+13.662%
2025-06-25	12.7800	12.8900	12.4850	12.7100	-0.858%	310,197	+10.622%
2025-06-24	12.6200	12.9000	12.4252	12.8200	+2.807%	458,520	+9.672%
2025-06-23	12.3100	12.5200	12.0800	12.4700	-0.080%	384,819	+12.751%
2025-06-20	12.6300	12.6700	12.0634	12.4800	-1.188%	823,051	+12.660%
2025-06-18	12.2500	12.6500	12.1100	12.6300	+3.186%	526,375	+11.322%
2025-06-17	12.5600	12.6385	12.1200	12.2400	-3.241%	348,393	+14.869%
2025-06-16	12.8200	12.8600	12.4750	12.6500	-0.158%	312,777	+11.146%
2025-06-13	12.5100	12.9150	12.3300	12.6700	-3.282%	613,337	+10.971%
2025-06-12	12.7300	13.4350	12.6400	13.1000	+1.708%	334,210	+7.328%
2025-06-11	13.1900	13.2200	12.7900	12.8800	-1.454%	351,581	+9.161%
2025-06-10	12.5400	13.3000	12.4500	13.0700	+4.980%	673,172	+7.575%
2025-06-09	12.8000	12.9200	12.2750	12.4500	-1.190%	728,012	+12.932%
2025-06-06	12.3300	12.7548	12.3300	12.6000	+3.875%	362,351	+11.587%
2025-06-05	12.2100	12.4400	11.9200	12.1300	-0.574%	263,727	+15.911%
2025-06-04	12.0700	12.5700	12.0700	12.2000	+0.993%	301,891	+15.246%
2025-06-03	11.8200	12.2500	11.6100	12.0800	+3.780%	336,267	+16.391%
2025-06-02	11.5000	11.8300	11.3200	11.6400	+1.837%	298,998	+20.790%
2025-05-30	11.2300	11.7200	11.0200	11.4300	+0.705%	504,343	+23.010%
2025-05-29	11.2600	11.4200	11.0400	11.3500	+1.069%	247,578	+23.877%
2025-05-28	11.2400	11.5400	11.0500	11.2300	+0.089%	641,238	+25.200%
2025-05-27	11.6200	11.8100	11.1000	11.2200	-2.773%	355,350	+25.312%
2025-05-23	11.3200	11.6650	11.2900	11.5400	+0.523%	349,421	+21.837%
2025-05-22	11.8900	11.9999	11.4700	11.4800	-3.853%	479,904	+22.474%
2025-05-21	12.2800	12.7400	11.8000	11.9400	-3.942%	423,178	+17.755%
2025-05-20	12.1200	12.7000	11.9600	12.4300	+5.161%	606,940	+13.113%
2025-05-19	11.6800	11.9600	11.4600	11.8200	+0.939%	245,350	+18.951%
2025-05-16	11.5400	11.7900	11.5100	11.7100	+1.561%	333,063	+20.068%
2025-05-15	11.2400	11.5600	10.9300	11.5300	+2.489%	339,519	+21.943%
2025-05-14	11.5800	11.7300	11.1300	11.2500	-3.101%	337,601	+24.978%
2025-05-13	12.0100	12.1100	11.5200	11.6100	-3.411%	428,154	+21.102%
2025-05-12	11.6100	12.2000	11.3400	12.0200	+6.325%	533,316	+16.972%
2025-05-09	11.3800	12.1850	11.0000	11.3050	-0.133%	658,554	+24.370%
2025-05-08	11.3400	11.3700	10.8600	11.3200	-0.176%	761,774	+24.205%
2025-05-07	12.0200	12.0200	11.2300	11.3400	-3.407%	462,652	+23.986%
2025-05-06	12.6700	12.8000	11.7200	11.7400	-8.638%	546,665	+19.761%
2025-05-05	12.9500	13.0550	12.7600	12.8500	-0.849%	415,969	+9.416%
2025-05-02	12.9000	13.2300	12.9000	12.9600	+0.621%	309,636	+8.488%
2025-05-01	12.9500	13.0800	12.5100	12.8800	-0.999%	409,672	+9.161%
2025-04-30	12.5700	13.1450	12.5000	13.0100	+2.522%	555,081	+8.071%
2025-04-29	12.7900	12.8400	12.4800	12.6900	-1.475%	341,932	+10.796%
2025-04-28	12.6600	12.9800	12.6600	12.8800	+2.466%	494,808	+9.161%
2025-04-25	12.4100	12.5800	12.2300	12.5700	+0.399%	370,379	+11.854%
2025-04-24	12.4900	12.6250	12.1400	12.5200	+0.562%	353,171	+12.300%
2025-04-23	12.5300	12.9300	12.3100	12.4500	+2.385%	520,409	+12.932%
2025-04-22	11.9100	12.2800	11.6650	12.1600	+3.489%	715,625	+15.625%
2025-04-21	11.4700	12.1500	11.3400	11.7500	+1.908%	826,941	+19.660%
2025-04-17	11.2300	11.5900	11.1200	11.5300	+2.489%	383,335	+21.943%
2025-04-16	10.8600	11.3100	10.6900	11.2500	+2.834%	638,370	+24.978%
2025-04-15	10.9300	11.4800	10.9050	10.9400	-0.545%	568,744	+28.519%
2025-04-14	10.8600	11.1800	10.7500	11.0000	+3.481%	908,206	+27.818%
2025-04-11	9.4300	10.7300	9.4000	10.6300	+12.606%	1,129,355	+32.267%
2025-04-10	9.6100	9.8000	9.0300	9.4400	-5.600%	1,243,003	+48.941%
2025-04-09	9.5200	10.2350	9.2200	10.0000	+0.908%	2,279,913	+40.600%
2025-04-08	11.0600	11.0950	9.7400	9.9100	-4.986%	943,093	+41.877%
2025-04-07	10.1500	10.7450	9.7100	10.4300	-4.749%	1,187,747	+34.803%
2025-04-04	11.4000	11.7500	10.6100	10.9500	-6.809%	1,241,592	+28.402%
2025-04-03	11.5700	12.0750	11.5400	11.7500	-1.426%	1,104,776	+19.660%
2025-04-02	11.7300	12.0100	11.4400	11.9200	+2.582%	523,489	+17.953%
2025-04-01	11.8100	12.0500	11.4850	11.6200	-2.435%	680,431	+20.998%
2025-03-31	12.0700	12.0950	11.5200	11.9100	-3.719%	577,425	+18.052%
2025-03-28	12.5900	12.6356	12.2000	12.3700	-1.119%	320,353	+13.662%
2025-03-27	12.3100	12.7100	12.1623	12.5100	+1.296%	317,200	+12.390%
2025-03-26	12.7500	12.7500	12.1500	12.3500	-3.516%	653,340	+13.846%
2025-03-25	13.1900	13.2751	12.6700	12.8000	-1.916%	641,937	+9.844%
2025-03-24	12.8800	13.2100	12.8000	13.0500	+2.594%	526,106	+7.739%
2025-03-21	12.8000	13.0300	12.6400	12.7200	-1.624%	768,443	+10.535%
2025-03-20	12.8600	13.0000	12.6350	12.9300	+1.095%	696,472	+8.739%
2025-03-19	12.3600	12.8000	12.0850	12.7900	+3.647%	592,323	+9.930%
2025-03-18	12.6500	12.9700	12.1100	12.3400	-1.908%	654,115	+13.938%
2025-03-17	12.2300	12.6450	11.8500	12.5800	+2.694%	662,930	+11.765%
2025-03-14	12.9550	13.1700	12.2300	12.2500	-2.390%	573,168	+14.776%
2025-03-13	12.2800	12.5700	12.0700	12.5500	+2.199%	936,494	+12.032%
2025-03-12	11.9000	12.5500	11.8200	12.2800	+4.957%	951,308	+14.495%
2025-03-11	11.2100	11.7300	10.9600	11.7000	+5.405%	1,095,288	+20.171%
2025-03-10	11.7700	11.8400	10.9700	11.1000	-7.500%	1,103,282	+26.667%
2025-03-07	12.2100	12.2100	11.6700	12.0000	-1.072%	691,879	+17.167%
2025-03-06	12.4400	12.5000	11.6800	12.1300	-7.967%	1,391,275	+15.911%
2025-03-05	12.7200	13.1800	12.6979	13.1800	+3.373%	670,780	+6.677%
2025-03-04	12.5000	12.9700	12.4000	12.7500	+0.078%	685,383	+10.275%
2025-03-03	13.4300	13.4600	12.4600	12.7400	-4.925%	716,480	+10.361%
2025-02-28	13.2800	13.6900	13.1100	13.4000	+0.450%	801,467	+4.925%
2025-02-27	13.8600	14.0700	13.3000	13.3400	-3.752%	315,916	+5.397%
2025-02-26	14.0100	14.0100	13.2900	13.8600	+2.137%	447,038	+1.443%
2025-02-25	14.0400	14.0400	13.1100	13.5700	-2.724%	447,232	+3.611%
2025-02-24	14.3900	14.3900	13.8500	13.9500	-3.058%	269,381	+0.789%
2025-02-21	14.1900	14.4050	13.8500	14.3900	+2.639%	339,003	-2.293%
2025-02-20	14.7200	14.8200	13.8900	14.0200	-5.398%	392,036	+0.285%
2025-02-19	14.6300	14.8200	14.5000	14.8200	+1.022%	271,715	-5.128%
2025-02-18	15.0000	15.2500	14.4531	14.6700	-2.265%	291,043	-4.158%
2025-02-14	14.7300	15.1550	14.6100	15.0100	+2.668%	237,530	-6.329%
2025-02-13	14.3200	14.6900	14.2300	14.6200	+2.238%	277,248	-3.830%
2025-02-12	13.0000	14.3400	12.8215	14.3000	+7.925%	722,065	-1.678%
2025-02-11	13.9400	14.0900	13.2300	13.2500	-6.624%	391,523	+6.113%
2025-02-10	14.3200	14.5800	14.0700	14.1900	-0.630%	279,931	-0.916%
2025-02-07	14.7900	14.9550	14.1900	14.2800	-4.225%	311,989	-1.541%
2025-02-06	14.9900	15.1400	14.6853	14.9100	-0.268%	220,034	-5.701%
2025-02-05	14.3350	14.9800	14.2400	14.9500	+4.986%	273,468	-5.953%
2025-02-04	14.6400	14.9900	14.2200	14.2400	-3.129%	423,094	-1.264%
2025-02-03	14.2400	15.0800	14.1500	14.7000	+0.685%	552,498	-4.354%
2025-01-31	14.7700	14.9700	14.4800	14.6000	-0.950%	270,043	-3.699%
2025-01-30	14.7900	14.9900	14.5000	14.7400	+0.890%	164,021	-4.613%
2025-01-29	14.5600	14.9500	14.4053	14.6100	+0.343%	230,760	-3.765%
2025-01-28	14.4100	14.7800	14.2600	14.5600	+0.761%	241,239	-3.434%
2025-01-27	14.4500	15.0800	14.3700	14.4500	-0.960%	365,769	-2.699%
2025-01-24	14.6300	14.8100	14.4150	14.5900	-1.552%	303,648	-3.633%
2025-01-23	14.4900	15.0000	14.4300	14.8200	+1.022%	415,607	-5.128%
2025-01-22	14.4000	14.7100	14.1600	14.6700	+2.659%	285,931	-4.158%
2025-01-21	14.0900	14.3850	13.8800	14.2900	+2.954%	275,247	-1.610%
2025-01-17	14.1100	14.1300	13.5800	13.8800	-0.786%	317,615	+1.297%
2025-01-16	14.6300	14.6300	13.7500	13.9900	-0.356%	504,158	+0.500%
2025-01-15	13.9600	14.5500	13.7100	14.0400	+3.084%	383,503	+0.142%
2025-01-14	14.1400	14.1400	13.3400	13.6200	-2.436%	355,286	+3.231%
2025-01-13	13.4000	14.0700	12.8000	13.9600	+5.598%	744,805	+0.716%
2025-01-10	13.8000	13.9400	12.8900	13.2200	-6.440%	794,021	+6.354%
2025-01-08	14.2100	14.2800	13.9150	14.1300	-1.258%	264,250	-0.495%
2025-01-07	14.2200	14.5600	14.0400	14.3100	-1.037%	365,098	-1.747%
2025-01-06	15.2500	15.2500	14.4400	14.4600	-3.664%	742,711	-2.766%
2025-01-03	16.4600	17.0700	14.9900	15.0100	+1.556%	844,040	-6.329%
2025-01-02	14.6600	15.0400	14.4200	14.7800	+0.956%	517,644	-4.871%
2024-12-31	14.6200	14.8800	14.2600	14.6400	+0.896%	481,928	-3.962%
2024-12-30	14.6100	14.6800	13.7710	14.5100	+0.069%	359,329	-3.101%
2024-12-27	14.5200	14.5866	13.9600	14.5000	0.000%	466,669	-3.034%
2024-12-26	14.0300	14.5100	13.8000	14.5000	+2.546%	262,773	-3.034%
2024-12-24	14.3000	14.3500	13.8450	14.1400	-0.980%	205,824	-0.566%
2024-12-23	14.3000	14.4000	13.5700	14.2800	+0.990%	665,340	-1.541%
2024-12-20	13.2400	14.1500	13.1100	14.1400	+4.124%	1,531,992	-0.566%
2024-12-19	12.9100	13.6300	12.6700	13.5800	+6.593%	798,541	+3.535%
2024-12-18	13.3100	13.3750	12.4800	12.7400	-4.712%	534,211	+10.361%
2024-12-17	13.5500	13.8400	13.0800	13.3700	-2.905%	485,411	+5.161%
2024-12-16	13.4700	14.1000	13.3200	13.7700	+9.459%	596,142	+2.106%
2024-12-13	12.6300	12.8312	12.4300	12.5800	-0.317%	388,282	+11.765%
2024-12-12	13.3600	13.7700	12.6100	12.6200	-3.664%	413,327	+11.410%
2024-12-11	13.1800	13.2300	12.8100	13.1000	+0.306%	438,952	+7.328%
2024-12-10	13.0200	13.3350	12.8000	13.0600	-0.609%	513,243	+7.657%
2024-12-09	14.1700	14.3500	13.1200	13.1400	-7.789%	420,498	+7.002%
2024-12-06	14.1800	14.4900	14.0900	14.2500	+0.352%	403,898	-1.333%
2024-12-05	14.0800	14.3100	13.9000	14.2000	+0.638%	244,489	-0.986%
2024-12-04	14.0400	14.3400	13.9550	14.1100	+1.147%	456,534	-0.354%
2024-12-03	14.4900	14.5300	13.8500	13.9500	-3.793%	328,254	+0.789%
2024-12-02	14.2300	14.7700	14.0000	14.5000	+2.910%	547,485	-3.034%
2024-11-29	14.4600	14.5451	14.0400	14.0900	-2.288%	326,936	-0.213%
2024-11-27	14.3400	14.6000	14.0600	14.4200	+0.839%	333,328	-2.497%
2024-11-26	14.1300	14.3200	13.7700	14.3000	+0.704%	300,999	-1.678%
2024-11-25	14.4700	14.7300	14.1700	14.2000	-0.630%	324,040	-0.986%
2024-11-22	13.7400	14.5400	13.5700	14.2900	+4.459%	507,277	-1.610%
2024-11-21	14.8000	15.0000	13.4000	13.6800	-5.979%	711,725	+2.778%
2024-11-20	14.6700	14.7600	14.4300	14.5500	-1.490%	362,844	-3.368%
2024-11-19	14.7100	14.9700	14.5000	14.7700	-0.939%	355,726	-4.807%
2024-11-18	15.3700	15.4050	14.7600	14.9100	-3.119%	334,560	-5.701%
2024-11-15	16.2400	16.2400	15.0000	15.3900	-5.351%	613,261	-8.642%
2024-11-14	17.2300	17.3700	16.2100	16.2600	-5.520%	366,120	-13.530%
2024-11-13	17.5000	17.6700	16.8600	17.2100	-1.092%	390,757	-18.303%
2024-11-12	17.2700	17.7000	17.1100	17.4000	+0.404%	549,150	-19.195%
2024-11-11	16.6900	17.3600	16.6900	17.3300	+4.209%	570,571	-18.869%
2024-11-08	16.6600	16.9500	16.4400	16.6300	-0.835%	671,336	-15.454%
2024-11-07	16.3700	17.2600	16.1500	16.7700	+7.431%	857,017	-16.160%
2024-11-06	14.9900	15.6300	14.7700	15.6100	+6.480%	591,135	-9.930%
2024-11-05	14.7000	14.8599	14.3700	14.6600	-0.678%	363,055	-4.093%
2024-11-04	13.3000	15.0000	13.1700	14.7600	+11.145%	930,814	-4.743%
2024-11-01	12.7700	13.4900	12.3900	13.2800	-3.066%	1,132,937	+5.873%
2024-10-31	13.8700	13.9699	13.5100	13.7000	-1.226%	707,896	+2.628%
2024-10-30	13.6300	13.9600	13.6300	13.8700	+1.241%	417,047	+1.370%
2024-10-29	13.2500	13.7400	13.2000	13.7000	+3.474%	334,000	+2.628%
2024-10-28	13.2700	13.4350	13.0100	13.2400	+2.398%	554,116	+6.193%
2024-10-25	12.9800	13.1400	12.8900	12.9300	+0.077%	252,174	+8.739%
2024-10-24	13.1400	13.2250	12.8600	12.9200	-1.449%	246,633	+8.824%
2024-10-23	13.0500	13.2050	12.9800	13.1100	-0.228%	457,429	+7.246%
2024-10-22	13.1100	13.2350	13.0100	13.1400	-0.228%	341,387	+7.002%
2024-10-21	13.4000	13.4799	13.1200	13.1700	-2.300%	339,212	+6.758%
2024-10-18	13.4800	13.6500	13.4200	13.4800	+0.074%	277,019	+4.303%
2024-10-17	13.5000	13.6900	13.4000	13.4700	-0.222%	241,980	+4.380%
2024-10-16	13.9900	14.0500	13.4900	13.5000	-3.052%	432,538	+4.148%
2024-10-15	13.3400	14.0400	13.3400	13.9250	+4.699%	662,363	+0.969%
2024-10-14	13.2100	13.4000	13.1700	13.3000	+0.758%	318,205	+5.714%
2024-10-11	12.8000	13.2300	12.6100	13.2000	+2.804%	355,947	+6.515%
2024-10-10	12.5700	13.2000	12.5500	12.8400	+0.864%	295,209	+9.502%
2024-10-09	12.5200	12.7400	12.4100	12.7300	+1.596%	304,434	+10.448%
2024-10-08	12.5700	12.8500	12.5000	12.5300	+0.320%	290,485	+12.211%
2024-10-07	12.5500	12.6000	12.3800	12.4900	-0.636%	411,025	+12.570%
2024-10-04	12.3700	12.6000	12.3000	12.5700	+3.117%	535,490	+11.854%
2024-10-03	12.3500	12.4700	11.9900	12.1900	-1.614%	549,874	+15.340%
2024-10-02	12.2400	12.5350	12.0800	12.3900	+0.324%	357,753	+13.479%
2024-10-01	12.5800	12.5900	12.0950	12.3500	-1.594%	653,941	+13.846%
2024-09-30	12.4000	12.6900	12.4000	12.5500	+1.047%	620,040	+12.032%
2024-09-27	12.5800	12.6100	12.3500	12.4200	-0.401%	282,185	+13.205%
2024-09-26	12.5800	12.6500	12.4600	12.4700	-0.320%	272,144	+12.751%
2024-09-25	12.5100	12.6500	12.3900	12.5100	+0.080%	339,183	+12.390%
2024-09-24	12.7800	12.8400	12.4700	12.5000	-2.038%	444,880	+12.480%
2024-09-23	13.2300	13.2703	12.7550	12.7600	-2.521%	557,545	+10.188%
2024-09-20	13.0400	13.2300	12.8900	13.0900	+0.307%	695,711	+7.410%
2024-09-19	12.7200	13.1400	12.5500	13.0500	+4.233%	593,963	+7.739%
2024-09-18	12.3000	12.7800	12.2450	12.5200	+1.789%	427,999	+12.300%
2024-09-17	12.5000	12.6600	12.0890	12.3000	-1.679%	763,037	+14.309%
2024-09-16	12.6000	12.6900	12.4000	12.5100	-0.239%	401,821	+12.390%
2024-09-13	12.2300	12.6700	12.2000	12.5400	+2.956%	674,139	+12.121%
2024-09-12	12.1000	12.2800	11.9300	12.1800	+0.661%	329,417	+15.435%
2024-09-11	11.9600	12.3800	11.9400	12.1000	+0.624%	931,046	+16.198%
2024-09-10	11.6700	12.1000	11.6400	12.0250	+2.778%	323,758	+16.923%
2024-09-09	11.5400	12.0500	11.4900	11.7000	+1.211%	413,060	+20.171%
2024-09-06	11.7800	11.9500	11.3500	11.5600	-1.701%	339,156	+21.626%
2024-09-05	11.6800	11.8800	11.5100	11.7600	+1.467%	356,671	+19.558%
2024-09-04	11.3800	11.6900	11.1800	11.5900	+0.608%	450,994	+21.311%
2024-09-03	11.6100	12.0100	11.4100	11.5200	-1.790%	362,164	+22.049%
2024-08-30	11.7900	11.8400	11.5350	11.7300	+0.085%	373,511	+19.864%
2024-08-29	11.4600	11.7700	11.2900	11.7200	+2.988%	481,214	+19.966%
2024-08-28	11.5000	11.6500	11.2600	11.3800	-1.642%	385,107	+23.550%
2024-08-27	11.5100	11.6600	11.3400	11.5700	+0.260%	199,688	+21.521%
2024-08-26	11.5000	11.5800	11.3450	11.5400	+1.317%	357,775	+21.837%
2024-08-23	11.2400	11.4800	11.1900	11.3900	+2.061%	856,456	+23.442%
2024-08-22	11.1500	11.3900	10.9800	11.1600	+0.541%	513,938	+25.986%
2024-08-21	10.9300	11.2000	10.7700	11.1000	+2.116%	416,604	+26.667%
2024-08-20	10.4600	10.8800	10.4400	10.8700	+3.622%	370,161	+29.347%
2024-08-19	10.4200	10.5900	10.2600	10.4900	+0.095%	409,885	+34.032%
2024-08-16	10.5100	10.6500	10.3950	10.4800	-0.190%	286,837	+34.160%
2024-08-15	10.3200	10.6900	10.2100	10.5000	+3.550%	408,050	+33.905%
2024-08-14	10.2800	10.2900	9.9950	10.1400	-0.880%	416,775	+38.659%
2024-08-13	10.3100	10.6700	10.1600	10.2300	-1.255%	571,025	+37.439%
2024-08-12	10.1900	10.5100	10.0750	10.3600	+2.372%	306,403	+35.714%
2024-08-09	10.2000	10.3650	10.0900	10.1200	-0.784%	284,527	+38.933%
2024-08-08	10.0400	10.3000	9.7900	10.2000	+3.764%	352,997	+37.843%
2024-08-07	10.2900	10.3400	9.7700	9.8300	-3.153%	500,915	+43.032%
2024-08-06	9.9900	10.4900	9.8900	10.1500	+1.500%	439,200	+38.522%
2024-08-05	9.6000	10.1000	9.4050	10.0000	-1.961%	898,703	+40.600%
2024-08-02	10.6000	11.1600	9.6700	10.2000	+0.890%	1,082,651	+37.843%
2024-08-01	10.4600	10.5100	10.0100	10.1100	-3.346%	398,770	+39.070%
2024-07-31	10.4900	10.7350	10.2000	10.4600	+0.384%	364,459	+34.417%
2024-07-30	10.6500	10.7900	10.2900	10.4200	-1.698%	248,252	+34.933%
2024-07-29	10.7400	10.7600	10.4600	10.6000	-1.395%	513,714	+32.642%
2024-07-26	10.8200	11.0100	10.6300	10.7500	+1.129%	246,544	+30.791%
2024-07-25	10.4300	10.7700	10.2700	10.6300	+2.212%	321,550	+32.267%
2024-07-24	10.2900	10.6450	10.1400	10.4000	+0.193%	425,032	+35.192%
2024-07-23	10.2600	10.5450	10.1100	10.3800	+1.170%	366,524	+35.453%
2024-07-22	9.8300	10.3100	9.6700	10.2600	+4.908%	298,461	+37.037%
2024-07-19	9.8700	9.9500	9.6500	9.7800	-0.306%	288,049	+43.763%
2024-07-18	10.0500	10.2200	9.7400	9.8100	-3.063%	305,037	+43.323%
2024-07-17	10.2700	10.6200	10.0900	10.1200	-2.222%	485,249	+38.933%
2024-07-16	10.4100	10.4700	10.3000	10.3500	+0.779%	416,742	+35.845%
2024-07-15	10.1500	10.4100	10.1500	10.2700	+1.986%	424,720	+36.904%
2024-07-12	9.9300	10.3900	9.8800	10.0700	+2.026%	486,019	+39.623%
2024-07-11	9.3800	9.9825	9.3800	9.8700	+6.818%	531,616	+42.452%
2024-07-10	9.3600	9.5700	9.1340	9.2400	-1.176%	299,737	+52.165%
2024-07-09	8.9200	9.3600	8.8300	9.3500	+4.586%	378,100	+50.374%
2024-07-08	8.9000	9.3300	8.8300	8.9400	+0.676%	501,365	+57.271%
2024-07-05	8.3800	8.8900	8.3300	8.8800	+5.840%	344,985	+58.333%
2024-07-03	8.4300	8.5100	8.3200	8.3900	-0.119%	1,146,318	+67.580%
2024-07-02	8.5700	8.6800	8.3500	8.4000	-2.439%	540,451	+67.381%
2024-07-01	8.5300	8.6500	8.4100	8.6100	+1.175%	226,196	+63.298%
2024-06-28	8.4200	8.5400	8.3800	8.5100	+1.189%	959,353	+65.217%
2024-06-27	8.4000	8.4700	8.2700	8.4100	+0.119%	373,946	+67.182%
2024-06-26	8.4000	8.4400	8.2100	8.4000	+0.478%	366,192	+67.381%
2024-06-25	8.4000	8.4226	8.2700	8.3600	-0.476%	304,719	+68.182%
2024-06-24	8.4400	8.4699	8.2600	8.4000	-0.119%	308,383	+67.381%
2024-06-21	8.5000	8.5600	8.2800	8.4100	0.000%	586,035	+67.182%
2024-06-20	8.4500	8.5800	8.2900	8.4100	-1.291%	254,119	+67.182%
2024-06-18	8.5000	8.7500	8.4100	8.5200	-0.234%	401,437	+65.023%
2024-06-17	9.1700	9.2350	8.5300	8.5400	-5.531%	340,578	+64.637%
2024-06-14	9.0800	9.1600	8.9100	9.0400	-0.768%	581,457	+55.531%
2024-06-13	9.3300	9.4700	9.0600	9.1100	-2.671%	319,918	+54.336%
2024-06-12	9.7700	9.9000	9.3250	9.3600	-2.601%	461,086	+50.214%
2024-06-11	8.9400	9.7000	8.8600	9.6100	+7.135%	667,998	+46.306%
2024-06-10	8.9900	9.1300	8.8110	8.9700	-1.103%	910,136	+56.745%
2024-06-07	9.0000	9.1600	8.8600	9.0700	-0.330%	359,096	+55.017%
2024-06-06	8.9900	9.1500	8.8000	9.1000	+2.018%	326,741	+54.505%
2024-06-05	8.4100	8.9700	8.3700	8.9200	+6.001%	593,337	+57.623%
2024-06-04	8.4300	8.6600	8.3900	8.4150	-0.178%	297,476	+67.083%
2024-06-03	8.6300	9.3100	8.4200	8.4300	-0.590%	1,526,366	+66.785%
2024-05-31	8.3300	8.5399	8.3100	8.4800	+0.593%	826,754	+65.802%
2024-05-30	8.4500	8.5500	8.3900	8.4300	-0.590%	283,650	+66.785%
2024-05-29	8.5400	8.5500	8.4200	8.4800	-2.641%	309,676	+65.802%
2024-05-28	8.8000	8.8900	8.6350	8.7100	-0.115%	319,137	+61.424%
2024-05-24	8.7200	8.9000	8.6200	8.7200	+0.115%	308,223	+61.239%
2024-05-23	9.0000	9.0500	8.6700	8.7100	-3.437%	496,533	+61.424%
2024-05-22	8.9800	9.3300	8.9100	9.0200	+1.235%	449,132	+55.876%
2024-05-21	8.9400	9.0450	8.8400	8.9100	-0.780%	355,918	+57.800%
2024-05-20	9.0900	9.1100	8.9050	8.9800	-1.535%	293,685	+56.570%
2024-05-17	9.4200	9.4400	9.0400	9.1200	-2.772%	304,781	+54.167%
2024-05-16	9.1700	9.3900	9.0800	9.3800	+2.514%	308,976	+49.893%
2024-05-15	9.1700	9.5650	9.0100	9.1500	+1.667%	643,184	+53.661%
2024-05-14	9.3700	9.6197	8.9200	9.0000	-2.597%	535,712	+56.222%
2024-05-13	8.7200	9.3000	8.7100	9.2400	+4.881%	455,440	+52.165%
2024-05-10	9.2800	9.2800	8.6400	8.8100	-4.550%	660,015	+59.591%
2024-05-09	9.0100	9.3350	8.9500	9.2300	+1.876%	428,798	+52.329%
2024-05-08	9.0800	9.3300	8.8800	9.0600	-0.658%	555,865	+55.188%
2024-05-07	9.0200	9.4300	8.8300	9.1200	+0.662%	595,140	+54.167%
2024-05-06	9.1700	9.3500	8.9150	9.0600	-1.522%	567,082	+55.188%
2024-05-03	8.8400	9.2400	8.5263	9.2000	+2.222%	532,647	+52.826%
2024-05-02	8.8500	9.2300	8.6500	9.0000	+2.740%	571,247	+56.222%
2024-05-01	8.5600	9.0000	8.5500	8.7600	+2.098%	456,095	+60.502%
2024-04-30	8.3100	8.6400	8.2600	8.5800	+3.001%	401,110	+63.869%
2024-04-29	8.2700	8.5800	8.2500	8.3300	+0.847%	273,381	+68.788%
2024-04-26	8.1200	8.3000	7.9700	8.2600	+1.850%	256,690	+70.218%
2024-04-25	8.4600	8.4900	8.0900	8.1100	-5.146%	418,690	+73.366%
2024-04-24	8.7100	8.7100	8.4700	8.5500	-0.117%	283,864	+64.444%
2024-04-23	8.7600	8.9300	8.5400	8.5600	-1.722%	335,600	+64.252%
2024-04-22	8.8800	8.9800	8.6400	8.7100	-1.582%	414,612	+61.424%
2024-04-19	8.6500	8.9800	8.6500	8.8500	+2.076%	545,221	+58.870%
2024-04-18	8.7900	8.9250	8.6000	8.6700	-2.034%	400,594	+62.168%
2024-04-17	8.9600	9.2000	8.8200	8.8500	-0.896%	363,252	+58.870%
2024-04-16	8.9800	9.1000	8.9100	8.9300	-1.760%	258,452	+57.447%
2024-04-15	9.2000	9.3400	8.9700	9.0900	-1.730%	326,253	+54.675%
2024-04-12	9.3300	9.3900	9.0800	9.2500	-1.175%	626,135	+52.000%
2024-04-11	9.1800	9.4200	9.1600	9.3600	+2.970%	258,591	+50.214%
2024-04-10	9.0800	9.1900	8.9903	9.0900	-2.885%	546,095	+54.675%
2024-04-09	9.6000	9.6500	9.1100	9.3600	-2.703%	650,677	+50.214%
2024-04-08	9.6800	9.8800	9.5200	9.6200	-0.311%	304,180	+46.154%
2024-04-05	9.6600	9.9400	9.5000	9.6500	-0.104%	475,035	+45.699%
2024-04-04	9.6700	9.9800	9.4000	9.6600	+0.312%	478,136	+45.549%
2024-04-03	9.2000	9.6750	9.2000	9.6300	+4.334%	458,284	+46.002%
2024-04-02	9.6900	9.7200	9.1100	9.2300	-6.579%	624,596	+52.329%
2024-04-01	10.4700	10.5600	9.5600	9.8800	-6.084%	744,328	+42.308%
2024-03-28	10.3500	10.5700	10.3400	10.5200	+2.136%	468,416	+33.650%
2024-03-27	10.5100	10.5850	10.3000	10.3000	-1.624%	398,746	+36.505%
2024-03-26	10.4800	10.6100	10.4200	10.4700	+0.673%	345,275	+34.288%
2024-03-25	10.5100	10.5500	10.2900	10.4000	-1.141%	292,592	+35.192%
2024-03-22	10.6700	10.6700	10.4600	10.5200	-1.221%	243,751	+33.650%
2024-03-21	10.8300	10.9800	10.5900	10.6500	-0.930%	293,070	+32.019%
2024-03-20	10.5600	10.8850	10.3400	10.7500	+2.089%	736,822	+30.791%
2024-03-19	10.6100	10.7725	10.5100	10.5300	-1.681%	1,663,644	+33.523%
2024-03-18	10.8000	10.9000	10.4500	10.7100	-0.925%	677,096	+31.279%
2024-03-15	10.7300	10.9300	10.6200	10.8100	+0.371%	1,007,600	+30.065%
2024-03-14	10.7300	11.0300	10.6400	10.7700	+0.186%	730,724	+30.548%

document.getElementById("kzZPHY").onerror = function(){this.style.display='none';}; .dark-mode .f6VYL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f6VYL3{ color: #333333; background-color: white; border: 2px solid #333333; }ZYMEZymeworks Inc.stock NASDAQ

ZYME
Zymeworks Inc.
stock NASDAQ