5 DAY PERFORMANCE
+20.50%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
+14.94%
6 MONTH PERFORMANCE
+15.31%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+34.51%
Zymeworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.90 | $12.28 (3.19%) | $12.55 | $11.82 | 965,937 | $931.40 M |
| 03/11/2025 | $11.21 | $11.70 (4.37%) | $11.73 | $10.96 | 1.10 M | $887.41 M |
| 03/10/2025 | $11.77 | $11.10 (-5.69%) | $11.84 | $10.97 | 1.11 M | $841.90 M |
| 03/07/2025 | $12.21 | $12.00 (-1.72%) | $12.21 | $11.67 | 691,900 | $910.16 M |
| 03/06/2025 | $12.44 | $12.13 (-2.49%) | $12.50 | $11.68 | 1.39 M | $920.02 M |
| 03/05/2025 | $12.72 | $13.18 (3.62%) | $13.18 | $12.70 | 673,900 | $999.66 M |
| 03/04/2025 | $12.50 | $12.75 (2%) | $12.97 | $12.40 | 800,200 | $967.05 M |
| 03/03/2025 | $13.43 | $12.74 (-5.14%) | $13.46 | $12.46 | 724,200 | $966.29 M |
| 02/28/2025 | $13.28 | $13.40 (0.9%) | $13.69 | $13.11 | 808,000 | $1.02 B |
| 02/27/2025 | $13.86 | $13.34 (-3.75%) | $14.07 | $13.30 | 321,929 | $1.02 B |
| 02/26/2025 | $14.01 | $13.86 (-1.07%) | $14.01 | $13.29 | 465,800 | $1.06 B |
| 02/25/2025 | $14.04 | $13.57 (-3.35%) | $14.04 | $13.11 | 455,500 | $1.03 B |
| 02/24/2025 | $14.39 | $13.95 (-3.06%) | $14.39 | $13.85 | 272,700 | $1.06 B |
| 02/21/2025 | $14.19 | $14.39 (1.41%) | $14.41 | $13.85 | 342,900 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
