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 |