Get the Stockscreener App
14.66
0.68%
-0.10
After Hours:
14.66
Zymeworks Inc. Stock (ZYME) Price History
The historical daily chart and data for Zymeworks Inc. stock (ZYME), show that the latest closing stock price as of November 05, 2024, is $14.66.
- Zymeworks Inc. all-time high stock price is $59.03, occurred on January 12, 2021.
- The lowest Zymeworks Inc. stock price recorded was $4.11 on September 07, 2022. Since then, Zymeworks Inc.'s stock price has risen over 256.69% to $14.66 now.
- The 52-week high stock price for ZYME is $15.00, representing a 2.32% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for ZYME is $6.83, indicating a -53.41% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Zymeworks Inc. (ZYME) stock in the beginning of 2023 was $16.98. The stock closed the year at $7.86, a loss of over -53.71% for the year.
The table below shows more information about ZYME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $14.86 | $14.37 | $0.4899 | 363,055.0 | -0.68% |
| Nov 04, 2024 | $15.00 | $13.17 | $1.83 | 930,766.0 | +11.14% |
| Nov 01, 2024 | $13.49 | $12.39 | $1.10 | 1,132,397.0 | -3.07% |
| Oct 31, 2024 | $13.97 | $13.51 | $0.4599 | 707,751.0 | -1.23% |
| Oct 30, 2024 | $13.96 | $13.63 | $0.33 | 416,832.0 | +1.24% |
| Oct 29, 2024 | $13.74 | $13.20 | $0.54 | 333,900.0 | +3.47% |
| Oct 28, 2024 | $13.44 | $13.01 | $0.425 | 554,113.0 | +2.40% |
| Oct 25, 2024 | $13.14 | $12.89 | $0.25 | 246,558.0 | +0.08% |
| Oct 24, 2024 | $13.22 | $12.86 | $0.365 | 246,633.0 | -1.45% |
| Oct 23, 2024 | $13.21 | $12.98 | $0.225 | 455,424.0 | -0.23% |
| Oct 22, 2024 | $13.23 | $13.01 | $0.225 | 340,846.0 | -0.23% |
| Oct 21, 2024 | $13.48 | $13.12 | $0.3599 | 339,210.0 | -2.30% |
| Oct 18, 2024 | $13.65 | $13.42 | $0.23 | 277,019.0 | +0.07% |
| Oct 17, 2024 | $13.69 | $13.40 | $0.29 | 241,979.0 | -0.22% |
| Oct 16, 2024 | $14.05 | $13.49 | $0.56 | 422,428.0 | -3.05% |
| Oct 15, 2024 | $14.04 | $13.34 | $0.70 | 662,135.0 | +4.70% |
| Oct 14, 2024 | $13.40 | $13.17 | $0.23 | 235,783.0 | +0.76% |
| Oct 11, 2024 | $13.23 | $12.61 | $0.62 | 355,926.0 | +2.80% |
| Oct 10, 2024 | $13.20 | $12.55 | $0.65 | 295,142.0 | +0.86% |
| Oct 09, 2024 | $12.74 | $12.41 | $0.33 | 304,433.0 | +1.60% |
| Oct 08, 2024 | $12.85 | $12.50 | $0.35 | 290,485.0 | +0.32% |
Zymeworks Inc. Stock (ZYME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zymeworks Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZYME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zymeworks Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zymeworks Inc. Stock (ZYME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.00 | $12.39 | $2.61 | 2,789,273.0 | +7.01% |
| Oct, 2024 | $14.05 | $11.99 | $2.06 | 9,234,676.0 | +9.16% |
| Sep, 2024 | $13.27 | $11.18 | $2.09 | 9,476,677.0 | +6.99% |
| Aug, 2024 | $11.84 | $9.40 | $2.44 | 10,309,367.0 | +12.14% |
| Jul, 2024 | $11.01 | $8.32 | $2.69 | 8,865,672.0 | +22.91% |
| Jun, 2024 | $9.90 | $8.21 | $1.69 | 9,937,699.0 | +0.35% |
| May, 2024 | $9.62 | $8.31 | $1.31 | 10,078,694.0 | -1.17% |
| Apr, 2024 | $10.56 | $7.97 | $2.59 | 8,853,591.0 | -18.44% |
| Mar, 2024 | $12.67 | $10.29 | $2.38 | 10,692,921.0 | -12.41% |
| Feb, 2024 | $13.14 | $10.68 | $2.46 | 8,017,918.0 | +10.79% |
| Jan, 2024 | $11.68 | $9.64 | $2.04 | 8,275,248.0 | +4.33% |
Zymeworks Inc. Stock (ZYME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.99 | $8.72 | $2.27 | 8,850,099.0 | +17.14% |
| Nov, 2023 | $9.34 | $6.83 | $2.51 | 8,043,296.0 | +26.35% |
| Oct, 2023 | $7.32 | $6.01 | $1.31 | 8,497,968.0 | +10.73% |
| Sep, 2023 | $7.53 | $6.11 | $1.42 | 6,874,024.0 | -12.43% |
| Aug, 2023 | $8.13 | $6.61 | $1.52 | 12,768,477.0 | -2.95% |
| Jul, 2023 | $8.80 | $7.24 | $1.56 | 9,600,242.0 | -13.66% |
| Jun, 2023 | $9.15 | $7.75 | $1.40 | 15,811,971.0 | +4.98% |
| May, 2023 | $10.30 | $7.97 | $2.33 | 10,922,870.0 | -2.02% |
| Apr, 2023 | $10.35 | $8.19 | $2.16 | 11,138,572.0 | -7.08% |
| Mar, 2023 | $9.46 | $7.42 | $2.04 | 14,499,521.0 | +9.98% |
| Feb, 2023 | $10.14 | $8.05 | $2.09 | 10,280,012.0 | -13.02% |
| Jan, 2023 | $10.80 | $7.31 | $3.49 | 18,452,534.0 | +20.23% |
Zymeworks Inc. Stock (ZYME) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.28 | $5.76 | $3.52 | 40,687,556.0 | +1.81% |
| Nov, 2022 | $8.73 | $7.01 | $1.72 | 15,337,371.0 | +3.90% |
| Oct, 2022 | $7.77 | $4.86 | $2.91 | 35,566,807.0 | +20.81% |
| Sep, 2022 | $6.72 | $4.11 | $2.61 | 12,153,907.0 | -4.06% |
| Aug, 2022 | $7.53 | $5.71 | $1.82 | 15,213,959.0 | +9.76% |
| Jul, 2022 | $6.55 | $5.30 | $1.25 | 15,653,487.0 | +10.19% |
| Jun, 2022 | $7.60 | $4.96 | $2.64 | 23,292,375.0 | -21.13% |
| May, 2022 | $7.28 | $4.98 | $2.30 | 45,252,501.0 | +9.98% |
| Apr, 2022 | $7.88 | $4.56 | $3.32 | 57,697,073.0 | -6.72% |
| Mar, 2022 | $7.65 | $5.91 | $1.74 | 15,922,936.0 | -9.53% |
| Feb, 2022 | $9.15 | $6.52 | $2.63 | 16,257,745.0 | -18.65% |
| Jan, 2022 | $17.27 | $7.85 | $9.42 | 30,483,133.0 | -45.70% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):