Free Trial

Zymeworks (ZYME) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ZYME Stock Alerts
$9.12
-0.26 (-2.77%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Zymeworks Stock Price Performance

5 Day
Performance
-1.30%
1 Month
Performance
+5.19%
3 Month
Performance
-24.13%
6 Month
Performance
+11.36%
Year-To-Date
Performance
-12.22%
1 Year
Performance
-4.90%
Receive ZYME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zymeworks and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ZYME Stock Chart for Saturday, May, 18, 2024

ZYME Chart by TradingView

Zymeworks Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.38$9.12
-2.77%		$9.44$9.04307,548 shs$644.88 million
05/16/2024$9.15$9.38
+2.51%		$9.39$9.08312,554 shs$663.26 million
05/15/2024$9.00$9.15
+1.67%		$9.57$9.02851,824 shs$647.00 million
05/14/2024$9.24$9.00
-2.60%		$9.62$8.92871,815 shs$636.35 million
05/13/2024$8.81$9.24
+4.88%		$9.30$8.71455,410 shs$653.36 million
05/10/2024$9.23$8.81
-4.55%		$9.28$8.64985,858 shs$622.91 million
05/09/2024$9.06$9.23
+1.88%		$9.34$8.95431,013 shs$652.61 million
05/08/2024$9.12$9.06
-0.66%		$9.33$8.88879,258 shs$640.63 million
05/07/2024$9.06$9.12
+0.66%		$9.43$8.83595,138 shs$644.88 million
05/06/2024$9.20$9.06
-1.52%		$9.35$8.92852,789 shs$640.63 million
05/03/2024$9.00$9.20
+2.22%		$9.24$8.53655,723 shs$649.24 million
05/02/2024$8.76$9.00
+2.74%		$9.23$8.65575,349 shs$635.13 million
05/01/2024$8.58$8.76
+2.10%		$9.00$8.55456,964 shs$618.19 million
04/30/2024$8.33$8.58
+3.00%		$8.64$8.26699,830 shs$605.49 million
04/29/2024$8.26$8.33
+0.85%		$8.58$8.27438,536 shs$587.83 million
04/26/2024$8.11$8.26
+1.85%		$8.29$7.97561,684 shs$582.91 million
04/25/2024$8.55$8.11
-5.15%		$8.49$8.09426,623 shs$572.31 million
04/24/2024$8.56$8.55
-0.12%		$8.71$8.48588,703 shs$603.37 million
04/23/2024$8.71$8.56
-1.72%		$8.92$8.54486,733 shs$604.08 million
04/22/2024$8.85$8.71
-1.58%		$8.98$8.64417,876 shs$614.67 million
04/19/2024$8.67$8.85
+2.08%		$8.98$8.651.00 million shs$624.54 million
04/18/2024$8.85$8.67
-2.03%		$8.93$8.60731,698 shs$611.84 million
04/17/2024$8.93$8.85
-0.90%		$9.20$8.82547,242 shs$624.54 million
04/16/2024$9.09$8.93
-1.76%		$9.10$8.91263,732 shs$630.19 million
04/15/2024$9.25$9.09
-1.73%		$9.34$8.97327,857 shs$641.46 million
04/12/2024$9.36$9.25
-1.18%		$9.39$9.08626,135 shs$652.77 million
04/11/2024$9.09$9.36
+2.97%		$9.42$9.16258,591 shs$660.52 million
04/10/2024$9.36$9.09
-2.88%		$9.19$8.99546,088 shs$641.48 million
04/09/2024$9.62$9.36
-2.70%		$9.65$9.11650,677 shs$660.54 million
04/08/2024$9.65$9.62
-0.31%		$9.88$9.52292,880 shs$678.88 million
04/05/2024$9.66$9.65
-0.10%		$9.94$9.50253,635 shs$681 million
04/04/2024$9.63$9.66
+0.31%		$9.98$9.42477,835 shs$681.71 million
04/03/2024$9.23$9.63
+4.33%		$9.67$9.20458,140 shs$679.59 million
04/02/2024$9.88$9.23
-6.58%		$9.72$9.11624,458 shs$651.36 million
04/01/2024$10.52$9.88
-6.08%		$10.47$9.58744,324 shs$697.21 million
03/29/2024$10.52$10.52$10.57$10.34468,416 shs$742.40 million
03/28/2024$10.30$10.52
+2.14%		$10.57$10.34468,400 shs$742.40 million
03/27/2024$10.47$10.30
-1.62%		$10.59$10.30398,744 shs$726.87 million
03/26/2024$10.40$10.47
+0.67%		$10.61$10.42345,275 shs$738.85 million
03/25/2024$10.52$10.40
-1.14%		$10.55$10.29257,880 shs$733.93 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024$10.65$10.52
-1.22%		$10.67$10.48243,751 shs$742.40 million
03/21/2024$10.75$10.65
-0.93%		$10.98$10.59293,042 shs$751.55 million
03/20/2024$10.53$10.75
+2.09%		$10.88$10.34736,821 shs$758.63 million
03/19/2024$10.71$10.53
-1.68%		$10.77$10.511.66 million shs$743.10 million
03/18/2024$10.81$10.71
-0.93%		$10.90$10.45677,080 shs$755.78 million
03/15/2024$10.77$10.81
+0.37%		$10.90$10.621.01 million shs$762.86 million
03/14/2024$10.75$10.77
+0.19%		$11.03$10.64730,724 shs$760.04 million
03/13/2024$10.81$10.75
-0.56%		$10.99$10.69688,113 shs$758.63 million
03/12/2024$11.05$10.81
-2.17%		$11.38$10.81501,540 shs$762.84 million
03/11/2024$11.44$11.05
-3.41%		$11.59$11.03405,992 shs$779.80 million
03/08/2024$11.44$11.44$11.85$11.05915,443 shs$800.80 million
03/07/2024$12.23$11.44
-6.46%		$12.48$11.251.71 million shs$800.82 million
03/06/2024$11.98$12.23
+2.09%		$12.48$12.08480,135 shs$856.10 million
03/05/2024$12.51$11.98
-4.24%		$12.55$11.85496,469 shs$838.60 million
03/04/2024$12.51$12.51$12.67$12.34599,694 shs$875.70 million
03/01/2024$12.01$12.51
+4.16%		$12.55$11.92434,424 shs$875.70 million
02/29/2024$12.06$12.01
-0.41%		$12.44$11.96666,673 shs$840.70 million
02/28/2024$12.90$12.06
-6.51%		$12.90$12.05374,045 shs$844.20 million
02/27/2024$12.37$12.90
+4.28%		$13.14$12.43551,203 shs$903 million
02/26/2024$11.94$12.37
+3.60%		$12.42$11.89232,067 shs$865.90 million
02/23/2024$11.93$11.94
+0.08%		$12.06$11.73390,344 shs$835.80 million
02/22/2024$11.74$11.93
+1.62%		$12.23$11.68293,415 shs$835.12 million
02/21/2024$12.04$11.74
-2.49%		$12.24$11.62294,675 shs$821.80 million
02/20/2024$12.02$12.04
+0.17%		$12.53$11.86575,067 shs$842.80 million
02/19/2024$12.02$12.02$12.14$11.58314,000 shs$841.40 million

Related Companies:
This page (NYSE:ZYME) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders