NasdaqGS - Nasdaq Real Time Price USD

Zymeworks Inc. (ZYME)

11.43

+0.08

+(0.70%)

At close: May 30 at 4:00:00 PM EDT

11.43

0.00

(0.00%)

After hours: May 30 at 4:33:49 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	11.23	11.72	11.02	11.43	11.43	504,300
May 29, 2025	11.26	11.42	11.04	11.35	11.35	247,300
May 28, 2025	11.24	11.54	11.05	11.23	11.23	641,200
May 27, 2025	11.62	11.81	11.10	11.22	11.22	355,300
May 23, 2025	11.32	11.66	11.29	11.54	11.54	349,400
May 22, 2025	11.89	12.00	11.47	11.48	11.48	479,900
May 21, 2025	12.28	12.74	11.80	11.94	11.94	423,200
May 20, 2025	12.12	12.70	11.96	12.43	12.43	606,900
May 19, 2025	11.68	11.96	11.46	11.82	11.82	245,400
May 16, 2025	11.54	11.79	11.51	11.71	11.71	333,000
May 15, 2025	11.24	11.56	10.93	11.53	11.53	339,500
May 14, 2025	11.58	11.73	11.13	11.25	11.25	337,600
May 13, 2025	12.01	12.11	11.52	11.61	11.61	428,200
May 12, 2025	11.61	12.20	11.34	12.02	12.02	533,300
May 9, 2025	11.38	12.19	11.00	11.31	11.31	658,500
May 8, 2025	11.34	11.37	10.86	11.32	11.32	761,800
May 7, 2025	12.02	12.02	11.23	11.34	11.34	462,700
May 6, 2025	12.67	12.80	11.72	11.74	11.74	546,700
May 5, 2025	12.95	13.06	12.76	12.85	12.85	416,000
May 2, 2025	12.90	13.23	12.90	12.96	12.96	309,600
May 1, 2025	12.95	13.08	12.51	12.88	12.88	409,700
Apr 30, 2025	12.57	13.15	12.50	13.01	13.01	555,100
Apr 29, 2025	12.79	12.84	12.48	12.69	12.69	341,900
Apr 28, 2025	12.66	12.98	12.66	12.88	12.88	494,800
Apr 25, 2025	12.41	12.58	12.23	12.57	12.57	370,400
Apr 24, 2025	12.49	12.63	12.14	12.52	12.52	353,200
Apr 23, 2025	12.53	12.93	12.31	12.45	12.45	520,400
Apr 22, 2025	11.91	12.28	11.66	12.16	12.16	715,600
Apr 21, 2025	11.47	12.15	11.34	11.75	11.75	826,900
Apr 17, 2025	11.23	11.59	11.12	11.53	11.53	383,300
Apr 16, 2025	10.86	11.31	10.69	11.25	11.25	638,400
Apr 15, 2025	10.93	11.48	10.90	10.94	10.94	568,700
Apr 14, 2025	10.86	11.18	10.75	11.00	11.00	908,200
Apr 11, 2025	9.43	10.73	9.40	10.63	10.63	1,129,400
Apr 10, 2025	9.61	9.80	9.03	9.44	9.44	1,243,000
Apr 9, 2025	9.52	10.23	9.22	10.00	10.00	2,279,900
Apr 8, 2025	11.06	11.10	9.74	9.91	9.91	943,100
Apr 7, 2025	10.15	10.74	9.71	10.43	10.43	1,187,700
Apr 4, 2025	11.40	11.75	10.61	10.95	10.95	1,241,600
Apr 3, 2025	11.57	12.07	11.54	11.75	11.75	1,104,600
Apr 2, 2025	11.73	12.01	11.44	11.92	11.92	523,400
Apr 1, 2025	11.81	12.05	11.48	11.62	11.62	680,400
Mar 31, 2025	12.07	12.10	11.52	11.91	11.91	577,400
Mar 28, 2025	12.59	12.64	12.20	12.37	12.37	320,400
Mar 27, 2025	12.31	12.71	12.16	12.51	12.51	317,200
Mar 26, 2025	12.75	12.75	12.15	12.35	12.35	654,500
Mar 25, 2025	13.19	13.27	12.67	12.80	12.80	647,000
Mar 24, 2025	12.88	13.21	12.80	13.05	13.05	526,300
Mar 21, 2025	12.80	13.03	12.64	12.72	12.72	800,200
Mar 20, 2025	12.86	13.00	12.64	12.93	12.93	697,500
Mar 19, 2025	12.36	12.80	12.09	12.79	12.79	592,900
Mar 18, 2025	12.65	12.97	12.11	12.34	12.34	664,300
Mar 17, 2025	12.23	12.65	11.85	12.58	12.58	667,100
Mar 14, 2025	12.95	13.17	12.23	12.25	12.25	577,800
Mar 13, 2025	12.28	12.57	12.07	12.55	12.55	1,214,100
Mar 12, 2025	11.90	12.55	11.82	12.28	12.28	966,100
Mar 11, 2025	11.21	11.73	10.96	11.70	11.70	1,100,900
Mar 10, 2025	11.77	11.84	10.97	11.10	11.10	1,105,600
Mar 7, 2025	12.21	12.21	11.67	12.00	12.00	691,900
Mar 6, 2025	12.44	12.50	11.68	12.13	12.13	1,391,600
Mar 5, 2025	12.72	13.18	12.70	13.18	13.18	673,900
Mar 4, 2025	12.50	12.97	12.40	12.75	12.75	800,200
Mar 3, 2025	13.43	13.46	12.46	12.74	12.74	724,200
Feb 28, 2025	13.28	13.69	13.11	13.40	13.40	808,000
Feb 27, 2025	13.86	14.07	13.30	13.34	13.34	321,900
Feb 26, 2025	14.01	14.01	13.29	13.86	13.86	465,800
Feb 25, 2025	14.04	14.04	13.11	13.57	13.57	455,500
Feb 24, 2025	14.39	14.39	13.85	13.95	13.95	272,700
Feb 21, 2025	14.19	14.40	13.85	14.39	14.39	342,900
Feb 20, 2025	14.72	14.82	13.89	14.02	14.02	468,200
Feb 19, 2025	14.63	14.82	14.50	14.82	14.82	318,600
Feb 18, 2025	15.00	15.25	14.45	14.67	14.67	324,100
Feb 14, 2025	14.73	15.15	14.61	15.01	15.01	242,300
Feb 13, 2025	14.32	14.69	14.23	14.62	14.62	288,600
Feb 12, 2025	13.00	14.34	12.82	14.30	14.30	724,100
Feb 11, 2025	13.94	14.09	13.23	13.25	13.25	411,900
Feb 10, 2025	14.32	14.58	14.07	14.19	14.19	280,800
Feb 7, 2025	14.79	14.95	14.19	14.28	14.28	315,500
Feb 6, 2025	14.99	15.14	14.69	14.91	14.91	225,000
Feb 5, 2025	14.34	14.98	14.24	14.95	14.95	281,100
Feb 4, 2025	14.64	14.99	14.22	14.24	14.24	439,800
Feb 3, 2025	14.24	15.08	14.15	14.70	14.70	556,200
Jan 31, 2025	14.77	14.97	14.48	14.60	14.60	277,600
Jan 30, 2025	14.79	14.99	14.50	14.74	14.74	164,600
Jan 29, 2025	14.56	14.95	14.40	14.61	14.61	233,500
Jan 28, 2025	14.41	14.78	14.26	14.56	14.56	246,600
Jan 27, 2025	14.45	15.08	14.37	14.45	14.45	368,100
Jan 24, 2025	14.63	14.81	14.41	14.59	14.59	304,400
Jan 23, 2025	14.49	15.00	14.43	14.82	14.82	420,800
Jan 22, 2025	14.40	14.71	14.16	14.67	14.67	290,500
Jan 21, 2025	14.09	14.39	13.88	14.29	14.29	277,600
Jan 17, 2025	14.11	14.13	13.58	13.88	13.88	323,800
Jan 16, 2025	14.63	14.63	13.75	13.99	13.99	513,600
Jan 15, 2025	13.96	14.55	13.71	14.04	14.04	384,000
Jan 14, 2025	14.14	14.14	13.34	13.62	13.62	360,900
Jan 13, 2025	13.40	14.07	12.80	13.96	13.96	765,200
Jan 10, 2025	13.80	13.94	12.89	13.22	13.22	799,500
Jan 8, 2025	14.21	14.28	13.91	14.13	14.13	267,100
Jan 7, 2025	14.22	14.56	14.04	14.31	14.31	375,000
Jan 6, 2025	15.25	15.25	14.44	14.46	14.46	748,100
Jan 3, 2025	16.46	17.07	14.99	15.01	15.01	845,500
Jan 2, 2025	14.66	15.04	14.42	14.78	14.78	533,500
Dec 31, 2024	14.62	14.88	14.26	14.64	14.64	484,400
Dec 30, 2024	14.61	14.68	13.77	14.51	14.51	360,100
Dec 27, 2024	14.52	14.59	13.96	14.50	14.50	469,400
Dec 26, 2024	14.03	14.51	13.80	14.50	14.50	263,500
Dec 24, 2024	14.30	14.35	13.85	14.14	14.14	209,000
Dec 23, 2024	14.30	14.40	13.57	14.28	14.28	665,700
Dec 20, 2024	13.24	14.15	13.11	14.14	14.14	1,608,100
Dec 19, 2024	12.91	13.63	12.67	13.58	13.58	801,500
Dec 18, 2024	13.31	13.38	12.48	12.74	12.74	536,400
Dec 17, 2024	13.55	13.84	13.08	13.37	13.37	494,600
Dec 16, 2024	13.47	14.10	13.32	13.77	13.77	598,000
Dec 13, 2024	12.63	12.83	12.43	12.58	12.58	388,900
Dec 12, 2024	13.36	13.77	12.61	12.62	12.62	419,400
Dec 11, 2024	13.18	13.23	12.81	13.10	13.10	443,500
Dec 10, 2024	13.02	13.34	12.80	13.06	13.06	524,600
Dec 9, 2024	14.17	14.35	13.12	13.14	13.14	422,600
Dec 6, 2024	14.18	14.49	14.09	14.25	14.25	407,300
Dec 5, 2024	14.08	14.31	13.90	14.20	14.20	247,100
Dec 4, 2024	14.04	14.34	13.95	14.11	14.11	507,600
Dec 3, 2024	14.49	14.53	13.85	13.95	13.95	333,200
Dec 2, 2024	14.23	14.77	14.00	14.50	14.50	553,700
Nov 29, 2024	14.46	14.55	14.04	14.09	14.09	333,200
Nov 27, 2024	14.34	14.60	14.06	14.42	14.42	338,400
Nov 26, 2024	14.13	14.32	13.77	14.30	14.30	304,700
Nov 25, 2024	14.47	14.73	14.17	14.20	14.20	332,200
Nov 22, 2024	13.74	14.54	13.57	14.29	14.29	512,000
Nov 21, 2024	14.80	15.00	13.40	13.68	13.68	714,000
Nov 20, 2024	14.67	14.76	14.43	14.55	14.55	374,300
Nov 19, 2024	14.71	14.97	14.50	14.77	14.77	401,100
Nov 18, 2024	15.37	15.40	14.76	14.91	14.91	341,800
Nov 15, 2024	16.24	16.24	15.00	15.39	15.39	628,000
Nov 14, 2024	17.23	17.37	16.21	16.26	16.26	622,800
Nov 13, 2024	17.50	17.67	16.86	17.21	17.21	395,800
Nov 12, 2024	17.27	17.70	17.11	17.40	17.40	560,700
Nov 11, 2024	16.69	17.36	16.69	17.33	17.33	573,300
Nov 8, 2024	16.66	16.95	16.44	16.63	16.63	678,700
Nov 7, 2024	16.37	17.26	16.15	16.77	16.77	888,900
Nov 6, 2024	14.99	15.63	14.77	15.61	15.61	605,800
Nov 5, 2024	14.70	14.86	14.37	14.66	14.66	365,700
Nov 4, 2024	13.30	15.00	13.17	14.76	14.76	1,034,500
Nov 1, 2024	12.77	13.49	12.39	13.28	13.28	1,211,700
Oct 31, 2024	13.87	13.97	13.51	13.70	13.70	800,500
Oct 30, 2024	13.63	13.96	13.63	13.87	13.87	459,200
Oct 29, 2024	13.25	13.74	13.20	13.70	13.70	335,700
Oct 28, 2024	13.27	13.44	13.01	13.24	13.24	639,700
Oct 25, 2024	12.98	13.14	12.89	12.93	12.93	253,800
Oct 24, 2024	13.14	13.23	12.86	12.92	12.92	247,900
Oct 23, 2024	13.05	13.20	12.98	13.11	13.11	458,600
Oct 22, 2024	13.11	13.23	13.01	13.14	13.14	349,500
Oct 21, 2024	13.40	13.48	13.12	13.17	13.17	340,200
Oct 18, 2024	13.48	13.65	13.42	13.48	13.48	286,200
Oct 17, 2024	13.50	13.69	13.40	13.47	13.47	243,900
Oct 16, 2024	13.99	14.05	13.49	13.50	13.50	479,700
Oct 15, 2024	13.34	14.04	13.34	13.93	13.93	938,000
Oct 14, 2024	13.21	13.40	13.17	13.30	13.30	318,900
Oct 11, 2024	12.80	13.23	12.61	13.20	13.20	356,300
Oct 10, 2024	12.57	13.20	12.55	12.84	12.84	296,800
Oct 9, 2024	12.52	12.74	12.41	12.73	12.73	305,900
Oct 8, 2024	12.57	12.85	12.50	12.53	12.53	300,400
Oct 7, 2024	12.55	12.60	12.38	12.49	12.49	411,800
Oct 4, 2024	12.37	12.60	12.30	12.57	12.57	536,300
Oct 3, 2024	12.35	12.47	11.99	12.19	12.19	668,300
Oct 2, 2024	12.24	12.53	12.08	12.39	12.39	370,200
Oct 1, 2024	12.58	12.59	12.10	12.35	12.35	657,700
Sep 30, 2024	12.40	12.69	12.40	12.55	12.55	763,900
Sep 27, 2024	12.58	12.61	12.35	12.42	12.42	283,600
Sep 26, 2024	12.58	12.65	12.46	12.47	12.47	275,100
Sep 25, 2024	12.51	12.65	12.39	12.51	12.51	734,000
Sep 24, 2024	12.78	12.84	12.47	12.50	12.50	456,800
Sep 23, 2024	13.23	13.27	12.76	12.76	12.76	951,700
Sep 20, 2024	13.04	13.23	12.89	13.09	13.09	1,576,200
Sep 19, 2024	12.72	13.14	12.55	13.05	13.05	717,100
Sep 18, 2024	12.30	12.78	12.24	12.52	12.52	631,800
Sep 17, 2024	12.50	12.66	12.09	12.30	12.30	1,049,200
Sep 16, 2024	12.60	12.69	12.40	12.51	12.51	676,900
Sep 13, 2024	12.23	12.67	12.20	12.54	12.54	677,000
Sep 12, 2024	12.10	12.28	11.93	12.18	12.18	597,100
Sep 11, 2024	11.96	12.38	11.94	12.10	12.10	1,199,800
Sep 10, 2024	11.67	12.10	11.64	12.02	12.02	595,000
Sep 9, 2024	11.54	12.05	11.49	11.70	11.70	796,600
Sep 6, 2024	11.78	11.95	11.35	11.56	11.56	840,000
Sep 5, 2024	11.68	11.88	11.51	11.76	11.76	736,100
Sep 4, 2024	11.38	11.69	11.18	11.59	11.59	711,200
Sep 3, 2024	11.61	12.01	11.41	11.52	11.52	741,100
Aug 30, 2024	11.79	11.84	11.53	11.73	11.73	375,100
Aug 29, 2024	11.46	11.77	11.29	11.72	11.72	1,054,200
Aug 28, 2024	11.50	11.65	11.26	11.38	11.38	764,400
Aug 27, 2024	11.51	11.66	11.34	11.57	11.57	450,000
Aug 26, 2024	11.50	11.58	11.35	11.54	11.54	737,700
Aug 23, 2024	11.24	11.48	11.19	11.39	11.39	1,369,400
Aug 22, 2024	11.15	11.39	10.98	11.16	11.16	875,000
Aug 21, 2024	10.93	11.20	10.77	11.10	11.10	649,700
Aug 20, 2024	10.46	10.88	10.44	10.87	10.87	556,700
Aug 19, 2024	10.42	10.59	10.26	10.49	10.49	569,900
Aug 16, 2024	10.51	10.65	10.40	10.48	10.48	663,700
Aug 15, 2024	10.32	10.69	10.21	10.50	10.50	970,200
Aug 14, 2024	10.28	10.29	9.99	10.14	10.14	780,000
Aug 13, 2024	10.31	10.67	10.16	10.23	10.23	745,800
Aug 12, 2024	10.19	10.51	10.07	10.36	10.36	660,500
Aug 9, 2024	10.20	10.36	10.09	10.12	10.12	825,800
Aug 8, 2024	10.04	10.30	9.79	10.20	10.20	649,000
Aug 7, 2024	10.29	10.34	9.77	9.83	9.83	846,600
Aug 6, 2024	9.99	10.49	9.89	10.15	10.15	797,200
Aug 5, 2024	9.60	10.10	9.40	10.00	10.00	1,219,900
Aug 2, 2024	10.60	11.16	9.67	10.20	10.20	1,623,200
Aug 1, 2024	10.46	10.51	10.01	10.11	10.11	709,800
Jul 31, 2024	10.49	10.73	10.20	10.46	10.46	377,400
Jul 30, 2024	10.65	10.79	10.29	10.42	10.42	397,700
Jul 29, 2024	10.74	10.76	10.46	10.60	10.60	515,800
Jul 26, 2024	10.82	11.01	10.63	10.75	10.75	697,600
Jul 25, 2024	10.43	10.77	10.27	10.63	10.63	626,000
Jul 24, 2024	10.29	10.65	10.14	10.40	10.40	570,300
Jul 23, 2024	10.26	10.55	10.11	10.38	10.38	672,700
Jul 22, 2024	9.83	10.31	9.67	10.26	10.26	763,000
Jul 19, 2024	9.87	9.95	9.65	9.78	9.78	597,500
Jul 18, 2024	10.05	10.22	9.74	9.81	9.81	467,100
Jul 17, 2024	10.27	10.62	10.09	10.12	10.12	805,700
Jul 16, 2024	10.41	10.47	10.30	10.35	10.35	879,600
Jul 15, 2024	10.15	10.41	10.15	10.27	10.27	752,900
Jul 12, 2024	9.93	10.39	9.88	10.07	10.07	498,200
Jul 11, 2024	9.38	9.98	9.38	9.87	9.87	735,000
Jul 10, 2024	9.36	9.57	9.13	9.24	9.24	530,300
Jul 9, 2024	8.92	9.36	8.83	9.35	9.35	378,800
Jul 8, 2024	8.90	9.33	8.83	8.94	8.94	820,500
Jul 5, 2024	8.38	8.89	8.33	8.88	8.88	657,900
Jul 3, 2024	8.43	8.51	8.32	8.39	8.39	1,146,300
Jul 2, 2024	8.57	8.68	8.35	8.40	8.40	543,800
Jul 1, 2024	8.53	8.65	8.41	8.61	8.61	230,600
Jun 28, 2024	8.42	8.54	8.38	8.51	8.51	986,300
Jun 27, 2024	8.40	8.47	8.27	8.41	8.41	376,000
Jun 26, 2024	8.40	8.44	8.21	8.40	8.40	405,000
Jun 25, 2024	8.40	8.42	8.27	8.36	8.36	306,400
Jun 24, 2024	8.44	8.47	8.26	8.40	8.40	310,500
Jun 21, 2024	8.50	8.56	8.28	8.41	8.41	590,800
Jun 20, 2024	8.45	8.58	8.29	8.41	8.41	256,600
Jun 18, 2024	8.50	8.75	8.41	8.52	8.52	413,300
Jun 17, 2024	9.17	9.23	8.53	8.54	8.54	404,600
Jun 14, 2024	9.08	9.16	8.91	9.04	9.04	591,000
Jun 13, 2024	9.33	9.47	9.06	9.11	9.11	585,500
Jun 12, 2024	9.77	9.90	9.32	9.36	9.36	654,200
Jun 11, 2024	8.94	9.70	8.86	9.61	9.61	1,017,200
Jun 10, 2024	8.99	9.13	8.81	8.97	8.97	1,182,700
Jun 7, 2024	9.00	9.16	8.86	9.07	9.07	592,600
Jun 6, 2024	8.99	9.15	8.80	9.10	9.10	327,000
Jun 5, 2024	8.41	8.97	8.37	8.92	8.92	803,500
Jun 4, 2024	8.43	8.66	8.39	8.41	8.41	310,000
Jun 3, 2024	8.63	9.31	8.42	8.43	8.43	2,261,300
May 31, 2024	8.33	8.54	8.31	8.48	8.48	859,100

JAZZ Jazz Pharmaceuticals plc

108.07

-0.18%

GLPG Galapagos NV

28.76

-1.13%

AGIO Agios Pharmaceuticals, Inc.

32.09

+0.79%

ANAB AnaptysBio, Inc.

22.23

-1.46%

BCYC Bicycle Therapeutics plc

8.22

-5.52%

KYMR Kymera Therapeutics, Inc.

29.64

-2.02%

MLTX MoonLake Immunotherapeutics

39.01

+0.13%

STOK Stoke Therapeutics, Inc.

9.54

-1.95%

RARE Ultragenyx Pharmaceutical Inc.

34.03

-2.85%

CNTA Centessa Pharmaceuticals plc

13.51

+3.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zymeworks Inc. (ZYME)

Related Tickers