Zymeworks Inc. - Common Stock (ZYME)

Historical Prices For Zymeworks Inc. - Common Stock (ZYME)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.73	12.01	11.44	11.92	523,477	11.92
4/01/2025	11.81	12.05	11.48	11.62	680,431	11.62
3/31/2025	12.07	12.10	11.52	11.91	577,415	11.91
3/28/2025	12.59	12.64	12.20	12.37	320,353	12.37
3/27/2025	12.31	12.71	12.16	12.51	317,200	12.51
3/26/2025	12.75	12.75	12.15	12.35	654,464	12.35
3/25/2025	13.19	13.28	12.67	12.80	647,048	12.80
3/24/2025	12.88	13.21	12.80	13.05	526,328	13.05
3/21/2025	12.80	13.03	12.64	12.72	800,233	12.72
3/20/2025	12.86	13.00	12.63	12.93	697,501	12.93
3/19/2025	12.36	12.80	12.09	12.79	592,939	12.79
3/18/2025	12.65	12.97	12.11	12.34	664,290	12.34
3/17/2025	12.23	12.64	11.85	12.58	667,109	12.58
3/14/2025	12.95	13.17	12.23	12.25	577,775	12.25
3/13/2025	12.28	12.57	12.07	12.55	1,212,098	12.55
3/12/2025	11.90	12.55	11.82	12.28	966,121	12.28
3/11/2025	11.21	11.73	10.96	11.70	1,100,922	11.70
3/10/2025	11.77	11.84	10.97	11.10	1,105,734	11.10
3/07/2025	12.21	12.21	11.67	12.00	691,879	12.00
3/06/2025	12.44	12.50	11.68	12.13	1,391,596	12.13
3/05/2025	12.72	13.18	12.70	13.18	673,295	13.18
3/04/2025	12.50	12.97	12.40	12.75	800,199	12.75
3/03/2025	13.43	13.46	12.46	12.74	724,192	12.74
2/28/2025	13.28	13.69	13.11	13.40	807,971	13.40
2/27/2025	13.86	14.07	13.30	13.34	321,929	13.34
2/26/2025	14.01	14.01	13.29	13.86	465,767	13.86
2/25/2025	14.04	14.04	13.11	13.57	454,087	13.57
2/24/2025	14.39	14.39	13.85	13.95	272,670	13.95
2/21/2025	14.19	14.40	13.85	14.39	342,870	14.39
2/20/2025	14.72	14.82	13.89	14.02	468,170	14.02
2/19/2025	14.63	14.82	14.50	14.82	318,606	14.82
2/18/2025	15.00	15.25	14.45	14.67	324,108	14.67
2/14/2025	14.73	15.15	14.61	15.01	242,322	15.01
2/13/2025	14.32	14.69	14.23	14.62	288,583	14.62
2/12/2025	13.00	14.34	12.82	14.30	724,137	14.30
2/11/2025	13.94	14.09	13.23	13.25	411,942	13.25
2/10/2025	14.32	14.58	14.07	14.19	280,800	14.19
2/07/2025	14.79	14.96	14.19	14.28	324,395	14.28
2/06/2025	14.99	15.14	14.69	14.91	225,046	14.91
2/05/2025	14.34	14.98	14.24	14.95	281,065	14.95
2/04/2025	14.64	14.99	14.22	14.24	439,846	14.24
2/03/2025	14.24	15.08	14.15	14.70	556,234	14.70
1/31/2025	14.77	14.97	14.48	14.60	277,600	14.60
1/30/2025	14.79	14.99	14.50	14.74	164,636	14.74
1/29/2025	14.56	14.95	14.41	14.61	233,527	14.61
1/28/2025	14.41	14.78	14.26	14.56	246,646	14.56
1/27/2025	14.45	15.08	14.37	14.45	368,063	14.45
1/24/2025	14.63	14.81	14.41	14.59	304,355	14.59
1/23/2025	14.49	15.00	14.43	14.82	420,776	14.82
1/22/2025	14.40	14.71	14.16	14.67	290,482	14.67
1/21/2025	14.09	14.38	13.88	14.29	277,147	14.29
1/17/2025	14.11	14.13	13.58	13.88	323,783	13.88
1/16/2025	14.63	14.63	13.75	13.99	513,650	13.99
1/15/2025	13.96	14.55	13.71	14.04	383,971	14.04
1/14/2025	14.14	14.14	13.34	13.62	360,935	13.62
1/13/2025	13.40	14.07	12.80	13.96	765,208	13.96
1/10/2025	13.80	13.94	12.89	13.22	799,508	13.22
1/08/2025	14.21	14.28	13.91	14.13	267,050	14.13
1/07/2025	14.22	14.56	14.04	14.31	374,999	14.31
1/06/2025	15.25	15.25	14.44	14.46	748,141	14.46
1/03/2025	16.46	17.07	14.99	15.01	845,721	15.01