ZYME
ZYMEWORKS (ZYME)
NASDAQ
$28.85+$0.18 (+0.63%)
Price as of Aug 21, 2026 7:42 PM EDT
  • $2.0B
    Market Cap
  • 89.87%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +19.21%
    Low Price$21.81
    High Price$28.67
  • 3 Months
    +14.18%
    Low Price$21.81
    High Price$28.67
  • 1 Year
    +89.87%
    Low Price$14.01
    High Price$28.67
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
26.97
28.74
26.77
28.67
+7.90%
836,383
08/20/2026
27.08
27.16
26.24
26.57
-2.35%
498,602
08/19/2026
27.12
27.83
26.37
27.21
+4.37%
845,210
08/18/2026
25.35
26.35
25.31
26.07
+3.00%
650,165
08/17/2026
25.01
25.80
24.94
25.31
+0.76%
442,399
08/14/2026
25.62
25.73
24.89
25.12
-2.48%
332,604
08/13/2026
25.27
25.99
24.96
25.76
+3.33%
664,682
08/12/2026
24.20
25.09
23.94
24.93
+2.51%
563,639
08/11/2026
24.65
24.93
24.17
24.32
+0.66%
461,235
08/10/2026
23.63
24.20
23.47
24.16
+2.63%
819,970
08/07/2026
24.10
24.76
23.18
23.54
+1.77%
578,107
08/06/2026
23.50
23.84
23.10
23.13
-1.57%
673,709
08/06/2026
-$0.62 Earnings
08/05/2026
23.10
23.91
22.81
23.50
+3.12%
488,396
08/04/2026
22.41
23.44
21.97
22.79
+4.49%
419,764
08/03/2026
21.95
22.14
21.52
21.81
-0.59%
398,335
07/31/2026
22.75
22.75
21.80
21.94
-3.39%
375,124
07/30/2026
22.02
23.00
21.90
22.71
+3.18%
402,858
07/29/2026
22.66
22.96
21.90
22.01
-2.65%
340,485
07/28/2026
23.20
23.50
22.35
22.61
-1.70%
357,504
07/27/2026
23.07
23.59
22.99
23.00
+0.61%
259,300
07/24/2026
23.32
23.69
22.72
22.86
-1.12%
272,311
07/23/2026
22.98
23.51
22.86
23.12
-1.03%
357,873
07/22/2026
23.85
24.25
23.28
23.36
-2.87%
388,075
07/21/2026
23.81
24.21
23.70
24.05
+1.22%
512,933
07/20/2026
24.15
24.54
23.73
23.76
-1.78%
437,383
07/17/2026
24.20
24.59
24.01
24.19
0.00%
444,694
07/16/2026
24.75
24.97
24.04
24.19
-1.91%
458,798
07/15/2026
24.82
24.97
24.24
24.66
0.00%
326,174
07/14/2026
24.87
25.22
24.59
24.66
-1.12%
340,356
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