Zymeworks Inc. (ZYME) Charts

$14.39

north_east
$0.37 (2.64%)
Day's range
$13.85
Day's range
$14.41

5 DAY PERFORMANCE

-4.13%

1 MONTH PERFORMANCE

-1.91%

3 MONTH PERFORMANCE

+0.70%

6 MONTH PERFORMANCE

+28.94%

YEAR-TO-DATE PERFORMANCE

-1.71%

1 YEAR PERFORMANCE

+20.62%

Zymeworks Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $14.19 $14.39 (1.41%) $14.41 $13.85 342,870 $1.10 B
02/20/2025 $14.72 $14.02 (-4.76%) $14.82 $13.89 468,200 $1.07 B
02/19/2025 $14.63 $14.82 (1.3%) $14.82 $14.50 318,606 $1.13 B
02/18/2025 $15.00 $14.67 (-2.2%) $15.25 $14.45 324,131 $1.12 B
02/14/2025 $14.73 $15.01 (1.9%) $15.16 $14.61 242,322 $1.14 B
02/13/2025 $14.32 $14.62 (2.09%) $14.69 $14.23 288,600 $1.11 B
02/12/2025 $13.00 $14.30 (10%) $14.34 $12.82 724,138 $1.09 B
02/11/2025 $13.94 $13.25 (-4.95%) $14.09 $13.23 411,992 $1.01 B
02/10/2025 $14.32 $14.19 (-0.91%) $14.58 $14.07 280,800 $1.08 B
02/07/2025 $14.79 $14.28 (-3.45%) $14.96 $14.19 315,530 $1.09 B
02/06/2025 $14.99 $14.91 (-0.53%) $15.14 $14.69 225,054 $1.14 B
02/05/2025 $14.34 $14.95 (4.25%) $14.98 $14.24 281,100 $1.14 B
02/04/2025 $14.64 $14.24 (-2.73%) $14.99 $14.22 439,852 $1.08 B
02/03/2025 $14.24 $14.70 (3.23%) $15.08 $14.15 556,234 $1.12 B
01/31/2025 $14.77 $14.60 (-1.15%) $14.97 $14.48 277,600 $1.11 B
01/30/2025 $14.79 $14.74 (-0.34%) $14.99 $14.50 164,681 $1.12 B
01/29/2025 $14.56 $14.61 (0.34%) $14.95 $14.41 233,527 $1.11 B
01/28/2025 $14.41 $14.56 (1.04%) $14.78 $14.26 246,646 $1.11 B
01/27/2025 $14.45 $14.45 (0%) $15.08 $14.37 368,100 $1.10 B
01/24/2025 $14.63 $14.59 (-0.27%) $14.81 $14.42 304,400 $1.11 B
01/23/2025 $14.49 $14.82 (2.28%) $15.00 $14.43 420,800 $1.13 B
01/22/2025 $14.40 $14.67 (1.87%) $14.71 $14.16 290,502 $1.12 B
01/21/2025 $14.09 $14.29 (1.42%) $14.39 $13.88 277,627 $1.09 B
01/17/2025 $14.11 $13.88 (-1.63%) $14.13 $13.58 323,800 $1.06 B
01/16/2025 $14.63 $13.99 (-4.37%) $14.63 $13.75 513,650 $1.07 B
01/15/2025 $13.96 $14.04 (0.57%) $14.55 $13.71 384,000 $1.07 B
01/14/2025 $14.14 $13.62 (-3.68%) $14.14 $13.34 361,021 $1.04 B
01/13/2025 $13.40 $13.96 (4.18%) $14.07 $12.80 765,249 $1.06 B
01/10/2025 $13.80 $13.22 (-4.2%) $13.94 $12.89 799,508 $1.01 B
01/08/2025 $14.21 $14.13 (-0.56%) $14.28 $13.92 267,100 $1.08 B
01/07/2025 $14.22 $14.31 (0.63%) $14.56 $14.04 375,000 $1.09 B
01/06/2025 $15.25 $14.46 (-5.18%) $15.25 $14.44 748,367 $1.10 B
01/03/2025 $16.46 $15.01 (-8.81%) $17.07 $14.99 845,721 $1.14 B
01/02/2025 $14.66 $14.78 (0.82%) $15.04 $14.42 533,540 $1.13 B
12/31/2024 $14.62 $14.64 (0.14%) $14.88 $14.26 484,400 $1.11 B
12/30/2024 $14.61 $14.51 (-0.68%) $14.68 $13.77 360,128 $1.10 B
12/27/2024 $14.52 $14.50 (-0.14%) $14.59 $13.96 469,400 $1.10 B
12/26/2024 $14.03 $14.50 (3.35%) $14.51 $13.80 263,500 $1.10 B
12/24/2024 $14.30 $14.14 (-1.12%) $14.35 $13.85 209,000 $1.08 B
12/23/2024 $14.30 $14.28 (-0.14%) $14.40 $13.57 665,700 $1.09 B
12/20/2024 $13.24 $14.14 (6.8%) $14.15 $13.11 1.61 M $1.08 B
12/19/2024 $12.91 $13.58 (5.19%) $13.63 $12.67 801,542 $1.03 B
12/18/2024 $13.31 $12.74 (-4.28%) $13.38 $12.48 536,400 $969.88 M
12/17/2024 $13.55 $13.37 (-1.33%) $13.84 $13.08 494,607 $1.02 B
12/16/2024 $13.47 $13.77 (2.23%) $14.10 $13.32 598,000 $1.05 B
12/13/2024 $12.63 $12.58 (-0.4%) $12.83 $12.43 388,900 $957.70 M
12/12/2024 $13.36 $12.62 (-5.54%) $13.77 $12.61 419,400 $960.74 M
12/11/2024 $13.18 $13.10 (-0.61%) $13.23 $12.81 443,537 $997.28 M
12/10/2024 $13.02 $13.06 (0.31%) $13.34 $12.80 524,604 $994.24 M
12/09/2024 $14.17 $13.14 (-7.27%) $14.35 $13.12 422,602 $1.00 B
12/06/2024 $14.18 $14.25 (0.49%) $14.49 $14.09 407,300 $1.08 B
12/05/2024 $14.08 $14.20 (0.85%) $14.31 $13.90 247,147 $1.08 B
12/04/2024 $14.04 $14.11 (0.5%) $14.34 $13.96 507,600 $1.07 B
12/03/2024 $14.49 $13.95 (-3.73%) $14.53 $13.85 333,205 $1.06 B
12/02/2024 $14.23 $14.50 (1.9%) $14.77 $14.00 553,700 $1.10 B
11/29/2024 $14.46 $14.09 (-2.56%) $14.55 $14.04 333,200 $1.07 B
11/27/2024 $14.34 $14.42 (0.56%) $14.60 $14.06 338,474 $1.10 B
11/26/2024 $14.13 $14.30 (1.2%) $14.32 $13.77 304,997 $1.09 B
11/25/2024 $14.47 $14.20 (-1.87%) $14.73 $14.17 332,204 $1.08 B
11/22/2024 $13.74 $14.29 (4%) $14.54 $13.57 512,000 $1.09 B