ZYME
ZYMEWORKS (ZYME)
NASDAQ
$24.81-$0.14 (-0.54%)
Price as of Jul 14, 2026 5:57 AM EDT
  • $1.8B
    Market Cap
  • 86.82%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +9.00%
    Low Price$22.49
    High Price$27.07
  • 3 Months
    -4.70%
    Low Price$22.49
    High Price$28.56
  • 1 Year
    +86.82%
    Low Price$12.02
    High Price$28.56
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
25.79
25.79
24.74
24.94
-3.63%
340,716
07/10/2026
27.03
27.13
25.36
25.88
-4.40%
483,248
07/09/2026
26.66
27.41
26.65
27.07
+1.58%
598,095
07/08/2026
26.62
27.02
25.98
26.65
-0.26%
901,580
07/07/2026
25.40
26.83
25.31
26.72
+5.49%
771,623
07/06/2026
26.31
26.36
24.70
25.33
-3.72%
622,914
07/02/2026
25.78
26.32
25.40
26.31
+2.29%
563,781
07/01/2026
26.14
26.39
25.30
25.72
-1.61%
558,613
06/30/2026
24.65
27.14
24.51
26.14
+8.46%
1,097,391
06/29/2026
23.21
24.15
21.91
24.10
-0.21%
1,086,942
06/26/2026
23.75
24.40
23.52
24.15
+1.60%
942,297
06/25/2026
24.40
25.07
23.70
23.77
-2.18%
429,767
06/24/2026
24.16
24.51
24.14
24.30
+1.76%
431,999
06/23/2026
22.90
24.27
22.90
23.88
+2.67%
623,541
06/22/2026
23.51
23.62
23.05
23.26
+0.52%
530,630
06/18/2026
23.34
23.59
22.65
23.14
0.00%
699,017
06/17/2026
22.63
23.36
22.63
23.14
+2.89%
697,677
06/16/2026
23.31
23.42
22.14
22.49
-3.31%
596,828
06/15/2026
23.14
23.40
22.91
23.26
+1.66%
526,427
06/12/2026
23.02
23.46
22.76
22.88
-0.37%
522,957
06/11/2026
22.87
23.43
22.30
22.97
+0.50%
1,335,479
06/10/2026
23.20
23.57
22.69
22.85
-1.76%
620,733
06/09/2026
24.41
24.65
23.14
23.26
-2.80%
875,735
06/08/2026
23.92
24.30
23.70
23.93
-0.46%
553,167
06/05/2026
25.04
25.12
24.02
24.04
-4.22%
464,835
06/04/2026
24.64
25.30
24.34
25.10
+3.08%
467,167
06/03/2026
24.32
24.45
23.94
24.35
+1.00%
802,542
06/02/2026
24.32
24.55
24.06
24.11
-1.75%
887,725
06/01/2026
25.01
25.01
23.93
24.54
-2.35%
1,910,937
05/29/2026
25.32
25.62
24.96
25.13
-1.37%
585,870
05/28/2026
24.61
25.54
24.48
25.48
+2.78%
389,950
05/27/2026
25.40
26.19
24.78
24.79
-2.40%
509,462
05/26/2026
25.60
26.00
25.15
25.40
-0.82%
1,001,884
05/22/2026
25.20
25.68
24.94
25.61
+1.99%
477,952
05/21/2026
24.42
25.36
24.37
25.11
+1.09%
618,621
05/20/2026
24.40
25.20
24.27
24.84
+1.80%
542,663
05/19/2026
24.19
24.55
23.87
24.40
-0.12%
615,320
05/18/2026
23.93
24.70
23.88
24.43
+2.09%
750,241
05/15/2026
24.50
25.34
23.63
23.93
-0.13%
640,795
05/14/2026
24.75
24.75
23.50
23.96
-2.48%
557,688
05/13/2026
23.88
24.94
23.75
24.57
+2.80%
646,783
05/12/2026
24.15
24.58
23.66
23.90
-0.54%
723,952
05/11/2026
23.76
24.99
23.72
24.03
+0.59%
1,185,233
05/08/2026
26.21
26.21
23.39
23.89
-10.19%
1,454,524
05/07/2026
27.67
27.96
26.25
26.60
-3.66%
707,886
05/07/2026
-$0.59 Earnings
05/06/2026
26.97
27.64
26.60
27.61
+3.49%
427,422
05/05/2026
27.02
27.33
26.12
26.68
-0.37%
412,700
05/04/2026
26.53
26.95
26.32
26.78
+0.64%
352,510
05/01/2026
27.54
27.54
26.61
26.61
-3.38%
370,108
04/30/2026
27.98
28.19
27.18
27.54
-1.04%
482,667
04/29/2026
27.52
27.95
26.77
27.83
-0.39%
824,408
04/28/2026
28.61
28.89
27.92
27.94
-2.17%
421,471
04/27/2026
27.93
29.75
27.93
28.56
+1.64%
950,218
04/24/2026
27.51
28.30
26.93
28.10
+2.44%
570,591
04/23/2026
28.51
28.88
27.34
27.43
-3.86%
559,818
04/22/2026
28.40
28.81
27.95
28.53
+0.92%
715,641
04/21/2026
27.87
28.47
27.10
28.27
+1.51%
490,716
04/20/2026
27.76
27.89
27.43
27.85
+0.18%
311,826
04/17/2026
27.84
27.97
27.33
27.80
+2.21%
487,289
04/16/2026
27.80
27.80
27.08
27.20
-1.91%
335,961
04/15/2026
27.11
27.92
26.91
27.73
+2.78%
790,519
04/14/2026
26.31
27.30
26.31
26.98
+3.10%
743,576
04/13/2026
26.39
26.80
25.83
26.17
-0.57%
512,730
04/10/2026
27.29
27.29
25.85
26.32
-3.77%
532,528
04/09/2026
26.27
27.44
26.05
27.35
+2.40%
396,730
04/08/2026
26.48
26.88
25.90
26.71
+2.73%
1,043,266
04/07/2026
25.84
26.01
25.22
26.00
+0.62%
457,446
04/06/2026
25.91
26.48
25.71
25.84
+0.16%
383,586
04/02/2026
25.56
26.72
25.50
25.80
-0.54%
701,772
04/01/2026
25.01
26.12
25.01
25.94
+3.59%
1,137,195
03/31/2026
24.58
25.43
24.58
25.04
+3.43%
585,792
03/30/2026
24.09
24.75
23.59
24.21
+0.12%
596,710
03/27/2026
24.41
24.92
23.88
24.18
-2.07%
429,529
03/26/2026
24.00
24.99
23.97
24.69
+1.90%
388,159
03/25/2026
23.96
24.82
23.96
24.23
+2.67%
522,630
03/24/2026
24.07
24.11
23.23
23.60
-1.75%
487,447
03/23/2026
24.14
24.19
23.70
24.02
+3.00%
533,125
03/20/2026
23.80
24.16
23.29
23.32
-2.41%
604,247
03/19/2026
23.12
23.98
23.08
23.90
+1.90%
577,248
03/18/2026
23.35
24.00
23.35
23.45
-2.45%
699,832
03/17/2026
23.53
24.34
23.48
24.04
+1.78%
550,062
03/16/2026
23.17
23.99
23.10
23.62
+3.23%
880,778
03/13/2026
23.42
23.89
22.43
22.88
-1.51%
787,422
03/12/2026
24.76
24.76
23.12
23.23
-7.60%
681,239
03/11/2026
25.09
26.05
24.84
25.14
-1.26%
762,365
03/10/2026
24.98
28.00
24.70
25.46
+4.99%
1,697,914
03/09/2026
23.88
24.91
23.88
24.25
+0.71%
963,811
03/06/2026
25.09
25.76
23.68
24.08
-2.90%
1,233,024
03/05/2026
24.98
25.53
24.54
24.80
-1.70%
872,653
03/04/2026
24.96
25.58
24.60
25.23
+3.19%
753,754
03/03/2026
23.80
24.82
23.32
24.45
+4.89%
959,762
03/02/2026
22.55
23.66
22.26
23.31
+0.09%
1,118,212
03/02/2026
-$0.55 Earnings
02/27/2026
23.30
23.66
22.93
23.29
-2.18%
547,381
02/26/2026
24.03
24.03
22.94
23.81
-1.29%
531,338
02/25/2026
24.00
24.60
23.75
24.12
+2.07%
582,398
02/24/2026
23.18
23.68
22.80
23.63
+2.78%
445,423
02/23/2026
22.48
23.39
21.93
22.99
+1.19%
473,557
02/20/2026
23.16
23.49
22.56
22.72
-2.57%
537,856