Zymeworks Inc. Common Stock (ZYME) Historical Stock Data
26.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZYME is down -0.03% a day on average. There have been 16 days where Zymeworks Inc. Common Stock closed green and 14 days where ZYME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 27.28 | 26.79 | ↓$0.49 (-1.80%) | 25.94 | 27.68 | 756.76K |
| 2025-12-22 | 27.23 | 27.62 | ↑$0.39 (1.43%) | 26.82 | 27.94 | 597.93K |
| 2025-12-19 | 26.43 | 27.23 | ↑$0.80 (3.03%) | 26.42 | 27.36 | 0.93M |
| 2025-12-18 | 26.00 | 26.40 | ↑$0.40 (1.54%) | 25.52 | 26.49 | 534.11K |
| 2025-12-17 | 26.33 | 25.59 | ↓$0.74 (-2.81%) | 24.88 | 26.55 | 887.57K |
| 2025-12-16 | 25.78 | 25.85 | ↑$0.07 (0.27%) | 25.47 | 26.20 | 480.94K |
| 2025-12-15 | 25.63 | 25.97 | ↑$0.34 (1.33%) | 25.30 | 26.14 | 470.66K |
| 2025-12-12 | 26.28 | 25.48 | ↓$0.80 (-3.04%) | 25.44 | 26.46 | 715.98K |
| 2025-12-11 | 25.91 | 24.94 | ↓$0.97 (-3.74%) | 24.79 | 26.07 | 640.60K |
| 2025-12-10 | 25.78 | 25.87 | ↑$0.09 (0.35%) | 25.45 | 26.18 | 698.81K |
| 2025-12-09 | 26.41 | 25.81 | ↓$0.61 (-2.29%) | 25.43 | 26.77 | 695.59K |
| 2025-12-08 | 26.95 | 26.41 | ↓$0.54 (-2.00%) | 26.24 | 27.49 | 603.57K |
| 2025-12-05 | 26.68 | 26.69 | ↑$0.01 (0.04%) | 25.98 | 27.00 | 562.20K |
| 2025-12-04 | 26.18 | 26.52 | ↑$0.34 (1.30%) | 25.91 | 26.96 | 636.48K |
| 2025-12-03 | 25.48 | 26.22 | ↑$0.74 (2.90%) | 25.30 | 26.51 | 669.60K |
| 2025-12-02 | 26.12 | 25.10 | ↓$1.02 (-3.91%) | 24.83 | 26.66 | 1.20M |
| 2025-12-01 | 26.46 | 26.03 | ↓$0.43 (-1.63%) | 25.80 | 26.91 | 830.64K |
| 2025-11-28 | 27.45 | 26.71 | ↓$0.74 (-2.70%) | 26.41 | 27.69 | 578.12K |
| 2025-11-26 | 26.25 | 27.33 | ↑$1.08 (4.11%) | 26.18 | 28.49 | 2.20M |
| 2025-11-25 | 25.01 | 26.18 | ↑$1.17 (4.68%) | 24.74 | 26.21 | 1.64M |
| 2025-11-24 | 24.30 | 24.99 | ↑$0.69 (2.84%) | 23.99 | 25.00 | 2.65M |
| 2025-11-21 | 23.82 | 24.02 | ↑$0.20 (0.84%) | 23.77 | 25.00 | 1.69M |
| 2025-11-20 | 23.00 | 23.82 | ↑$0.82 (3.57%) | 22.89 | 23.98 | 1.54M |
| 2025-11-19 | 23.01 | 22.60 | ↓$0.40 (-1.76%) | 21.89 | 23.01 | 1.94M |
| 2025-11-18 | 24.28 | 22.99 | ↓$1.29 (-5.31%) | 22.05 | 24.50 | 3.66M |
| 2025-11-17 | 24.00 | 23.90 | ↓$0.10 (-0.42%) | 22.55 | 26.19 | 11.16M |
| 2025-11-14 | 18.21 | 18.52 | ↑$0.31 (1.70%) | 18.20 | 19.07 | 824.81K |
| 2025-11-13 | 19.00 | 18.50 | ↓$0.50 (-2.63%) | 18.37 | 19.09 | 0.95M |
| 2025-11-12 | 19.97 | 19.37 | ↓$0.60 (-3.00%) | 19.32 | 20.17 | 1.50M |
| 2025-11-11 | 18.53 | 19.68 | ↑$1.15 (6.21%) | 18.21 | 19.78 | 1.69M |
Create an account or log in to view more rows.
$ZYME buy and hodl friends. we may be early
but we are not wrong. very soon.
$ZYME why is this not moving lol
$ZYME check out the one month chart.
Perfect bull flag.
$ZYME Now I'm worried....
$ZYME i like the stock
$ZYME Burn burn burn
$ZYME hot trash
$ZYME it's just a matter of time and patience...
$ZYME Momentum is building...
$ZYME Buy now