-
5 DAY PERFORMANCE
-3.39% -
1 MONTH PERFORMANCE
+10.45% -
3 MONTH PERFORMANCE
+25.29% -
6 MONTH PERFORMANCE
+63.65% -
YEAR-TO-DATE PERFORMANCE
+37.34% -
1 YEAR PERFORMANCE
+75.31%
Zymeworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.74 | $14.29 (4%) | $14.54 | $13.57 | 511,929 | $1.09 B |
| 11/21/2024 | $14.80 | $13.68 (-7.57%) | $15.00 | $13.40 | 714,021 | $1.04 B |
| 11/20/2024 | $14.67 | $14.55 (-0.82%) | $14.76 | $14.43 | 374,398 | $1.11 B |
| 11/19/2024 | $14.71 | $14.77 (0.41%) | $14.97 | $14.50 | 401,132 | $1.12 B |
| 11/18/2024 | $15.37 | $14.91 (-2.99%) | $15.41 | $14.76 | 341,836 | $1.14 B |
| 11/15/2024 | $16.24 | $15.39 (-5.23%) | $16.24 | $15.00 | 628,015 | $1.17 B |
| 11/14/2024 | $17.23 | $16.26 (-5.63%) | $17.37 | $16.21 | 622,835 | $1.24 B |
| 11/13/2024 | $17.50 | $17.21 (-1.66%) | $17.67 | $16.86 | 395,809 | $1.31 B |
| 11/12/2024 | $17.27 | $17.40 (0.75%) | $17.70 | $17.11 | 560,700 | $1.32 B |
| 11/11/2024 | $16.69 | $17.33 (3.83%) | $17.36 | $16.69 | 573,300 | $1.32 B |
| 11/08/2024 | $16.66 | $16.63 (-0.18%) | $16.95 | $16.44 | 678,740 | $1.27 B |
| 11/07/2024 | $16.37 | $16.77 (2.44%) | $17.26 | $16.15 | 888,935 | $1.28 B |
| 11/06/2024 | $14.99 | $15.61 (4.14%) | $15.63 | $14.77 | 605,831 | $1.19 B |
| 11/05/2024 | $14.70 | $14.66 (-0.27%) | $14.86 | $14.37 | 365,700 | $1.12 B |
| 11/04/2024 | $13.30 | $14.76 (10.98%) | $15.00 | $13.17 | 1.03 M | $1.12 B |
| 11/01/2024 | $12.77 | $13.28 (3.99%) | $13.49 | $12.39 | 1.21 M | $1.01 B |
| 10/31/2024 | $13.87 | $13.70 (-1.23%) | $13.97 | $13.51 | 800,652 | $1.04 B |
| 10/30/2024 | $13.63 | $13.87 (1.76%) | $13.96 | $13.63 | 459,430 | $1.06 B |
| 10/29/2024 | $13.25 | $13.70 (3.4%) | $13.74 | $13.20 | 335,794 | $1.04 B |
| 10/28/2024 | $13.27 | $13.24 (-0.23%) | $13.44 | $13.01 | 639,747 | $1.01 B |
| 10/25/2024 | $12.98 | $12.93 (-0.39%) | $13.14 | $12.89 | 253,803 | $987.76 M |
| 10/24/2024 | $13.14 | $12.92 (-1.67%) | $13.23 | $12.86 | 247,917 | $986.99 M |
| 10/23/2024 | $13.05 | $13.11 (0.46%) | $13.21 | $12.98 | 458,610 | $1.00 B |
| 10/22/2024 | $13.11 | $13.14 (0.23%) | $13.24 | $13.01 | 349,522 | $1.00 B |
| 10/21/2024 | $13.40 | $13.17 (-1.72%) | $13.48 | $13.12 | 340,200 | $1.01 B |
| 10/18/2024 | $13.48 | $13.48 (0%) | $13.65 | $13.42 | 286,220 | $1.03 B |
| 10/17/2024 | $13.50 | $13.47 (-0.22%) | $13.69 | $13.40 | 243,900 | $1.03 B |
| 10/16/2024 | $13.99 | $13.50 (-3.5%) | $14.05 | $13.49 | 479,700 | $1.03 B |
| 10/15/2024 | $13.34 | $13.93 (4.42%) | $14.04 | $13.34 | 938,000 | $1.06 B |
| 10/14/2024 | $13.21 | $13.30 (0.68%) | $13.40 | $13.17 | 318,996 | $1.02 B |
| 10/11/2024 | $12.80 | $13.20 (3.12%) | $13.23 | $12.61 | 356,300 | $1.01 B |
| 10/10/2024 | $12.57 | $12.84 (2.15%) | $13.20 | $12.55 | 296,800 | $980.88 M |
| 10/09/2024 | $12.52 | $12.73 (1.68%) | $12.74 | $12.41 | 305,900 | $972.48 M |
| 10/08/2024 | $12.57 | $12.53 (-0.32%) | $12.85 | $12.50 | 300,400 | $957.20 M |
| 10/07/2024 | $12.55 | $12.49 (-0.48%) | $12.60 | $12.38 | 411,833 | $954.14 M |
| 10/04/2024 | $12.37 | $12.57 (1.62%) | $12.60 | $12.30 | 536,324 | $960.25 M |
| 10/03/2024 | $12.35 | $12.19 (-1.3%) | $12.47 | $11.99 | 668,347 | $931.23 M |
| 10/02/2024 | $12.24 | $12.39 (1.23%) | $12.54 | $12.08 | 370,200 | $946.50 M |
| 10/01/2024 | $12.58 | $12.35 (-1.83%) | $12.59 | $12.10 | 657,710 | $943.45 M |
| 09/30/2024 | $12.40 | $12.55 (1.21%) | $12.69 | $12.40 | 763,900 | $958.73 M |
| 09/27/2024 | $12.58 | $12.42 (-1.27%) | $12.61 | $12.35 | 283,610 | $948.80 M |
| 09/26/2024 | $12.58 | $12.47 (-0.87%) | $12.65 | $12.46 | 275,100 | $952.62 M |
| 09/25/2024 | $12.51 | $12.51 (0%) | $12.65 | $12.39 | 734,044 | $955.67 M |
| 09/24/2024 | $12.78 | $12.50 (-2.19%) | $12.84 | $12.47 | 456,802 | $954.91 M |
| 09/23/2024 | $13.23 | $12.76 (-3.55%) | $13.27 | $12.76 | 951,720 | $974.77 M |
| 09/20/2024 | $13.04 | $13.09 (0.38%) | $13.23 | $12.89 | 1.58 M | $999.98 M |
| 09/19/2024 | $12.72 | $13.05 (2.59%) | $13.14 | $12.55 | 717,126 | $996.92 M |
| 09/18/2024 | $12.30 | $12.52 (1.79%) | $12.78 | $12.25 | 631,807 | $956.44 M |
| 09/17/2024 | $12.50 | $12.30 (-1.6%) | $12.66 | $12.09 | 1.05 M | $939.63 M |
| 09/16/2024 | $12.60 | $12.51 (-0.71%) | $12.69 | $12.40 | 676,934 | $955.67 M |
| 09/13/2024 | $12.23 | $12.54 (2.53%) | $12.67 | $12.20 | 677,029 | $957.96 M |
| 09/12/2024 | $12.10 | $12.18 (0.66%) | $12.28 | $11.93 | 597,100 | $930.46 M |
| 09/11/2024 | $11.96 | $12.10 (1.17%) | $12.38 | $11.94 | 1.20 M | $924.35 M |
| 09/10/2024 | $11.67 | $12.03 (3.08%) | $12.10 | $11.64 | 595,000 | $919.00 M |
| 09/09/2024 | $11.54 | $11.70 (1.39%) | $12.05 | $11.49 | 796,600 | $893.79 M |
| 09/06/2024 | $11.78 | $11.56 (-1.87%) | $11.95 | $11.35 | 840,000 | $883.10 M |
| 09/05/2024 | $11.68 | $11.76 (0.68%) | $11.88 | $11.51 | 736,117 | $898.38 M |
| 09/04/2024 | $11.38 | $11.59 (1.85%) | $11.69 | $11.18 | 711,203 | $885.39 M |
| 09/03/2024 | $11.61 | $11.52 (-0.78%) | $12.01 | $11.41 | 741,144 | $880.04 M |
| 08/30/2024 | $11.79 | $11.73 (-0.51%) | $11.84 | $11.54 | 375,100 | $896.09 M |
| 08/29/2024 | $11.46 | $11.72 (2.27%) | $11.77 | $11.29 | 1.05 M | $895.32 M |
| 08/28/2024 | $11.50 | $11.38 (-1.04%) | $11.65 | $11.26 | 764,400 | $869.35 M |
| 08/27/2024 | $11.51 | $11.57 (0.52%) | $11.66 | $11.34 | 450,000 | $883.86 M |
| 08/26/2024 | $11.50 | $11.54 (0.35%) | $11.58 | $11.35 | 737,700 | $881.57 M |