5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
-11.26%
3 MONTH PERFORMANCE
-14.70%
6 MONTH PERFORMANCE
-18.88%
YEAR-TO-DATE PERFORMANCE
-21.93%
1 YEAR PERFORMANCE
+34.79%
Zymeworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $11.23 | $11.43 (1.78%) | $11.72 | $11.02 | 504.34 K | $859.20 M |
| 05/29/2025 | $11.26 | $11.35 (0.8%) | $11.42 | $11.04 | 247.58 K | $853.19 M |
| 05/28/2025 | $11.24 | $11.23 (-0.09%) | $11.54 | $11.05 | 641.24 K | $844.17 M |
| 05/27/2025 | $11.62 | $11.22 (-3.44%) | $11.81 | $11.10 | 355.35 K | $843.42 M |
| 05/23/2025 | $11.32 | $11.54 (1.94%) | $11.67 | $11.29 | 349.42 K | $867.47 M |
| 05/22/2025 | $11.89 | $11.48 (-3.45%) | $12.00 | $11.47 | 479.90 K | $862.96 M |
| 05/21/2025 | $12.28 | $11.94 (-2.77%) | $12.74 | $11.80 | 423.20 K | $897.54 M |
| 05/20/2025 | $12.12 | $12.43 (2.56%) | $12.70 | $11.96 | 606.94 K | $934.38 M |
| 05/19/2025 | $11.68 | $11.82 (1.2%) | $11.96 | $11.46 | 245.40 K | $888.52 M |
| 05/16/2025 | $11.54 | $11.71 (1.47%) | $11.79 | $11.51 | 333.06 K | $880.25 M |
| 05/15/2025 | $11.24 | $11.53 (2.58%) | $11.56 | $10.93 | 339.52 K | $866.72 M |
| 05/14/2025 | $11.58 | $11.25 (-2.85%) | $11.73 | $11.13 | 337.60 K | $845.67 M |
| 05/13/2025 | $12.01 | $11.61 (-3.33%) | $12.11 | $11.52 | 428.20 K | $872.74 M |
| 05/12/2025 | $11.61 | $12.02 (3.53%) | $12.20 | $11.34 | 533.32 K | $903.56 M |
| 05/09/2025 | $11.38 | $11.31 (-0.62%) | $12.19 | $11.00 | 658.55 K | $850.18 M |
| 05/08/2025 | $11.34 | $11.32 (-0.18%) | $11.37 | $10.86 | 761.80 K | $850.94 M |
| 05/07/2025 | $12.02 | $11.34 (-5.66%) | $12.02 | $11.23 | 462.70 K | $860.10 M |
| 05/06/2025 | $12.67 | $11.74 (-7.34%) | $12.80 | $11.72 | 546.70 K | $890.44 M |
| 05/05/2025 | $12.95 | $12.85 (-0.77%) | $13.06 | $12.76 | 416.00 K | $974.63 M |
| 05/02/2025 | $12.90 | $12.96 (0.47%) | $13.23 | $12.90 | 309.64 K | $982.97 M |
| 05/01/2025 | $12.95 | $12.88 (-0.54%) | $13.08 | $12.51 | 409.70 K | $976.91 M |
| 04/30/2025 | $12.57 | $13.01 (3.5%) | $13.15 | $12.50 | 555.10 K | $986.77 M |
| 04/29/2025 | $12.79 | $12.69 (-0.78%) | $12.84 | $12.48 | 341.93 K | $962.49 M |
| 04/28/2025 | $12.66 | $12.88 (1.74%) | $12.98 | $12.66 | 494.81 K | $976.91 M |
| 04/25/2025 | $12.41 | $12.57 (1.29%) | $12.58 | $12.23 | 370.40 K | $953.39 M |
| 04/24/2025 | $12.49 | $12.52 (0.24%) | $12.63 | $12.14 | 353.20 K | $949.60 M |
| 04/23/2025 | $12.53 | $12.45 (-0.64%) | $12.93 | $12.31 | 520.41 K | $944.29 M |
| 04/22/2025 | $11.91 | $12.16 (2.1%) | $12.28 | $11.67 | 715.63 K | $922.30 M |
| 04/21/2025 | $11.47 | $11.75 (2.44%) | $12.15 | $11.34 | 826.94 K | $891.20 M |
| 04/17/2025 | $11.23 | $11.53 (2.67%) | $11.59 | $11.12 | 383.34 K | $874.51 M |
| 04/16/2025 | $10.86 | $11.25 (3.59%) | $11.31 | $10.69 | 638.40 K | $853.28 M |
| 04/15/2025 | $10.93 | $10.94 (0.09%) | $11.48 | $10.91 | 568.74 K | $829.76 M |
| 04/14/2025 | $10.86 | $11.00 (1.29%) | $11.18 | $10.75 | 908.21 K | $834.31 M |
| 04/11/2025 | $9.43 | $10.63 (12.73%) | $10.73 | $9.40 | 1.13 M | $806.25 M |
| 04/10/2025 | $9.61 | $9.44 (-1.77%) | $9.80 | $9.03 | 1.24 M | $715.99 M |
| 04/09/2025 | $9.52 | $10.00 (5.04%) | $10.24 | $9.22 | 2.28 M | $758.47 M |
| 04/08/2025 | $11.06 | $9.91 (-10.4%) | $11.10 | $9.74 | 943.10 K | $751.64 M |
| 04/07/2025 | $10.15 | $10.43 (2.76%) | $10.75 | $9.71 | 1.19 M | $791.08 M |
| 04/04/2025 | $11.40 | $10.95 (-3.95%) | $11.75 | $10.61 | 1.24 M | $830.52 M |
| 04/03/2025 | $11.57 | $11.75 (1.56%) | $12.08 | $11.54 | 1.10 M | $891.20 M |
| 04/02/2025 | $11.73 | $11.92 (1.62%) | $12.01 | $11.44 | 523.49 K | $904.09 M |
| 04/01/2025 | $11.81 | $11.62 (-1.61%) | $12.05 | $11.49 | 680.43 K | $881.34 M |
| 03/31/2025 | $12.07 | $11.91 (-1.33%) | $12.10 | $11.52 | 577.43 K | $903.33 M |
| 03/28/2025 | $12.59 | $12.37 (-1.75%) | $12.64 | $12.20 | 320.40 K | $938.22 M |
| 03/27/2025 | $12.31 | $12.51 (1.62%) | $12.71 | $12.16 | 317.20 K | $948.84 M |
| 03/26/2025 | $12.75 | $12.35 (-3.14%) | $12.75 | $12.15 | 654.50 K | $936.71 M |
| 03/25/2025 | $13.19 | $12.80 (-2.96%) | $13.28 | $12.67 | 647.05 K | $970.84 M |
| 03/24/2025 | $12.88 | $13.05 (1.32%) | $13.21 | $12.80 | 526.33 K | $989.80 M |
| 03/21/2025 | $12.80 | $12.72 (-0.63%) | $13.03 | $12.64 | 800.63 K | $964.77 M |
| 03/20/2025 | $12.86 | $12.93 (0.54%) | $13.00 | $12.64 | 697.50 K | $980.70 M |
| 03/19/2025 | $12.36 | $12.79 (3.48%) | $12.80 | $12.09 | 592.95 K | $970.08 M |
| 03/18/2025 | $12.65 | $12.34 (-2.45%) | $12.97 | $12.11 | 664.30 K | $935.95 M |
| 03/17/2025 | $12.23 | $12.58 (2.86%) | $12.65 | $11.85 | 667.11 K | $954.15 M |
| 03/14/2025 | $12.96 | $12.25 (-5.48%) | $13.17 | $12.23 | 577.80 K | $929.12 M |
| 03/13/2025 | $12.28 | $12.55 (2.2%) | $12.57 | $12.07 | 1.21 M | $951.88 M |
| 03/12/2025 | $11.90 | $12.28 (3.19%) | $12.55 | $11.82 | 966.12 K | $931.40 M |
| 03/11/2025 | $11.21 | $11.70 (4.37%) | $11.73 | $10.96 | 1.10 M | $887.41 M |
| 03/10/2025 | $11.77 | $11.10 (-5.69%) | $11.84 | $10.97 | 1.11 M | $841.90 M |
| 03/07/2025 | $12.21 | $12.00 (-1.72%) | $12.21 | $11.67 | 691.90 K | $910.16 M |
| 03/06/2025 | $12.44 | $12.13 (-2.49%) | $12.50 | $11.68 | 1.39 M | $920.02 M |
| 03/05/2025 | $12.72 | $13.18 (3.62%) | $13.18 | $12.70 | 673.90 K | $999.66 M |
| 03/04/2025 | $12.50 | $12.75 (2%) | $12.97 | $12.40 | 800.20 K | $967.05 M |
| 03/03/2025 | $13.43 | $12.74 (-5.14%) | $13.46 | $12.46 | 724.20 K | $966.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
