5 DAY PERFORMANCE
+8.47%
1 MONTH PERFORMANCE
-6.56%
3 MONTH PERFORMANCE
-16.93%
6 MONTH PERFORMANCE
-14.47%
YEAR-TO-DATE PERFORMANCE
-21.24%
1 YEAR PERFORMANCE
+32.99%
Zymeworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.23 | $11.53 (2.67%) | $11.59 | $11.12 | 374,077 | $874.51 M |
| 04/16/2025 | $10.86 | $11.25 (3.59%) | $11.31 | $10.69 | 638,400 | $853.28 M |
| 04/15/2025 | $10.93 | $10.94 (0.09%) | $11.48 | $10.91 | 568,744 | $829.76 M |
| 04/14/2025 | $10.86 | $11.00 (1.29%) | $11.18 | $10.75 | 908,206 | $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 | 943,100 | $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 | 523,489 | $904.09 M |
| 04/01/2025 | $11.81 | $11.62 (-1.61%) | $12.05 | $11.49 | 680,431 | $881.34 M |
| 03/31/2025 | $12.07 | $11.91 (-1.33%) | $12.10 | $11.52 | 577,425 | $903.33 M |
| 03/28/2025 | $12.59 | $12.37 (-1.75%) | $12.64 | $12.20 | 320,400 | $938.22 M |
| 03/27/2025 | $12.31 | $12.51 (1.62%) | $12.71 | $12.16 | 317,200 | $948.84 M |
| 03/26/2025 | $12.75 | $12.35 (-3.14%) | $12.75 | $12.15 | 654,500 | $936.71 M |
| 03/25/2025 | $13.19 | $12.80 (-2.96%) | $13.28 | $12.67 | 647,048 | $970.84 M |
| 03/24/2025 | $12.88 | $13.05 (1.32%) | $13.21 | $12.80 | 526,328 | $989.80 M |
| 03/21/2025 | $12.80 | $12.72 (-0.63%) | $13.03 | $12.64 | 800,633 | $964.77 M |
| 03/20/2025 | $12.86 | $12.93 (0.54%) | $13.00 | $12.64 | 697,501 | $980.70 M |
| 03/19/2025 | $12.36 | $12.79 (3.48%) | $12.80 | $12.09 | 592,949 | $970.08 M |
| 03/18/2025 | $12.65 | $12.34 (-2.45%) | $12.97 | $12.11 | 664,300 | $935.95 M |
| 03/17/2025 | $12.23 | $12.58 (2.86%) | $12.65 | $11.85 | 667,109 | $954.15 M |
| 03/14/2025 | $12.96 | $12.25 (-5.48%) | $13.17 | $12.23 | 577,800 | $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 | 966,121 | $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 | 691,900 | $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 | 673,900 | $999.66 M |
| 03/04/2025 | $12.50 | $12.75 (2%) | $12.97 | $12.40 | 800,200 | $967.05 M |
| 03/03/2025 | $13.43 | $12.74 (-5.14%) | $13.46 | $12.46 | 724,200 | $966.29 M |
| 02/28/2025 | $13.28 | $13.40 (0.9%) | $13.69 | $13.11 | 808,000 | $1.02 B |
| 02/27/2025 | $13.86 | $13.34 (-3.75%) | $14.07 | $13.30 | 321,929 | $1.02 B |
| 02/26/2025 | $14.01 | $13.86 (-1.07%) | $14.01 | $13.29 | 465,800 | $1.06 B |
| 02/25/2025 | $14.04 | $13.57 (-3.35%) | $14.04 | $13.11 | 455,500 | $1.03 B |
| 02/24/2025 | $14.39 | $13.95 (-3.06%) | $14.39 | $13.85 | 272,700 | $1.06 B |
| 02/21/2025 | $14.19 | $14.39 (1.41%) | $14.41 | $13.85 | 342,900 | $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 |
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.
