Get the Stockscreener App
11.30
0.13%
-0.015
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 May 09, 2025, is $11.30.
- 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 175.06% to $11.30 now.
- The 52-week high stock price for ZYME is $17.70, representing a 56.57% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for ZYME is $8.21, indicating a -27.38% decrease from the current share price, occurred on June 26, 2024.
- The closing price of Zymeworks Inc. (ZYME) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $12.19 | $11.00 | $1.19 | 658,445.0 | -0.13% |
| May 08, 2025 | $11.37 | $10.86 | $0.51 | 761,771.0 | -0.18% |
| May 07, 2025 | $12.02 | $11.23 | $0.79 | 462,652.0 | -3.41% |
| May 06, 2025 | $12.80 | $11.72 | $1.08 | 546,645.0 | -8.64% |
| May 05, 2025 | $13.05 | $12.76 | $0.295 | 415,969.0 | -0.85% |
| May 02, 2025 | $13.23 | $12.90 | $0.33 | 309,636.0 | +0.62% |
| May 01, 2025 | $13.08 | $12.51 | $0.57 | 409,671.0 | -1.00% |
| Apr 30, 2025 | $13.14 | $12.50 | $0.645 | 555,071.0 | +2.52% |
| Apr 29, 2025 | $12.84 | $12.48 | $0.36 | 341,782.0 | -1.48% |
| Apr 28, 2025 | $12.98 | $12.66 | $0.32 | 494,783.0 | +2.47% |
| Apr 25, 2025 | $12.58 | $12.23 | $0.35 | 370,378.0 | +0.40% |
| Apr 24, 2025 | $12.62 | $12.14 | $0.485 | 353,171.0 | +0.56% |
| Apr 23, 2025 | $12.93 | $12.31 | $0.62 | 520,405.0 | +2.38% |
| Apr 22, 2025 | $12.28 | $11.66 | $0.615 | 715,606.0 | +3.49% |
| Apr 21, 2025 | $12.15 | $11.34 | $0.81 | 826,936.0 | +1.91% |
| Apr 17, 2025 | $11.59 | $11.12 | $0.47 | 374,483.0 | +2.49% |
| Apr 16, 2025 | $11.31 | $10.69 | $0.62 | 638,368.0 | +2.83% |
| Apr 15, 2025 | $11.48 | $10.90 | $0.575 | 568,741.0 | -0.55% |
| Apr 14, 2025 | $11.18 | $10.75 | $0.43 | 908,206.0 | +3.48% |
| Apr 11, 2025 | $10.73 | $9.40 | $1.33 | 989,730.0 | +12.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.23 | $10.86 | $2.37 | 4,223,234.0 | -13.11% |
| Apr, 2025 | $13.14 | $9.03 | $4.12 | 16,671,689.0 | +9.24% |
| Mar, 2025 | $13.46 | $10.96 | $2.50 | 14,749,447.0 | -11.12% |
| Feb, 2025 | $15.25 | $12.82 | $2.43 | 7,268,414.0 | -8.22% |
| Jan, 2025 | $17.07 | $12.80 | $4.27 | 8,353,298.0 | -0.27% |
Zymeworks Inc. Stock (ZYME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.77 | $12.43 | $2.34 | 10,044,618.0 | +2.98% |
| Nov, 2024 | $17.70 | $12.39 | $5.31 | 10,526,863.0 | +2.85% |
| 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% |
0.84%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):