NASDAQ:ZYME | Historical Stock Price | Zymeworks Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.52$7.56$12.64$21.13$35.33$59.062017-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.46$45.46278,100——
2019-12-30$44.85$44.85259,900——
2019-12-27$44.65$44.65221,900——
2019-12-26$45.04$45.04262,600——
2019-12-24$45.00$45.00405,500——
2019-12-23$45.03$45.03604,700——
2019-12-20$45.26$45.26626,800——
2019-12-19$45.40$45.40615,000——
2019-12-18$44.41$44.41386,800——
2019-12-17$42.16$42.16393,100——
2019-12-16$41.21$41.21218,400——
2019-12-13$42.00$42.00318,200——
2019-12-12$42.86$42.86386,200——
2019-12-11$42.23$42.23271,400——
2019-12-10$42.20$42.20953,500——
2019-12-09$39.66$39.66260,600——
2019-12-06$41.83$41.83341,600——
2019-12-05$41.92$41.92252,700——
2019-12-04$44.09$44.09231,100——
2019-12-03$43.04$43.04287,200——
2019-12-02$42.01$42.01245,200——
2019-11-29$43.59$43.5992,700——
2019-11-27$42.95$42.95368,200——
2019-11-26$41.55$41.55361,000——
2019-11-25$43.01$43.011,158,300——
2019-11-22$42.00$42.00720,000——
2019-11-21$38.29$38.29191,500——
2019-11-20$38.76$38.76526,500——
2019-11-19$38.29$38.29566,200——
2019-11-18$37.20$37.20212,400——
2019-11-15$36.14$36.14173,700——
2019-11-14$35.98$35.98186,100——
2019-11-13$35.19$35.19224,600——
2019-11-12$35.35$35.35183,300——
2019-11-11$34.75$34.75364,200——
2019-11-08$34.24$34.24241,700——
2019-11-07$33.20$33.20404,800——
2019-11-06$35.01$35.01606,200——
2019-11-05$36.19$36.19420,600——
2019-11-04$35.39$35.39252,700——
2019-11-01$35.01$35.01287,000——
2019-10-31$34.53$34.53337,500——
2019-10-30$33.10$33.10313,400——
2019-10-29$32.53$32.53422,500——
2019-10-28$31.55$31.55379,000——
2019-10-25$31.07$31.07153,900——
2019-10-24$31.22$31.22307,300——
2019-10-23$30.16$30.16307,900——
2019-10-22$30.51$30.51234,400——
2019-10-21$30.46$30.46350,000——
2019-10-18$29.62$29.62159,200——
2019-10-17$29.92$29.92413,600——
2019-10-16$28.70$28.70214,500——
2019-10-15$28.12$28.12336,800——
2019-10-14$28.00$28.00304,500——
2019-10-11$27.39$27.39360,800——
2019-10-10$26.80$26.80565,800——
2019-10-09$26.06$26.06156,100——
2019-10-08$26.48$26.48283,200——
2019-10-07$26.47$26.47176,100——
2019-10-04$25.59$25.59221,000——
2019-10-03$24.96$24.96160,100——
2019-10-02$24.84$24.84116,500——
2019-10-01$25.09$25.09200,000——
2019-09-30$24.80$24.80647,900——
2019-09-27$25.88$25.88332,400——
2019-09-26$25.49$25.49285,100——
2019-09-25$27.00$27.00146,100——
2019-09-24$27.15$27.15259,600——
2019-09-23$27.12$27.12239,300——
2019-09-20$27.44$27.44247,300——
2019-09-19$26.27$26.27132,100——
2019-09-18$25.84$25.84138,800——
2019-09-17$25.58$25.58142,900——
2019-09-16$25.83$25.83174,100——
2019-09-13$25.62$25.62306,200——
2019-09-12$26.04$26.04232,500——
2019-09-11$26.46$26.46369,300——
2019-09-10$26.98$26.98511,000——
2019-09-09$28.88$28.88471,200——
2019-09-06$29.08$29.08751,700——
2019-09-05$28.33$28.33330,200——
2019-09-04$26.85$26.85407,400——
2019-09-03$25.91$25.91258,500——
2019-08-30$26.64$26.64369,300——
2019-08-29$26.06$26.06220,900——
2019-08-28$26.50$26.50228,500——
2019-08-27$25.02$25.02452,400——
2019-08-26$24.87$24.87112,000——
2019-08-23$24.99$24.99118,600——
2019-08-22$24.70$24.70164,200——
2019-08-21$25.50$25.50348,100——
2019-08-20$26.15$26.15133,000——
2019-08-19$25.25$25.25322,100——
2019-08-16$26.39$26.39373,700——
2019-08-15$25.00$25.00268,900——
2019-08-14$24.12$24.12103,100——
2019-08-13$23.61$23.6199,900——
2019-08-12$24.14$24.1481,900——
2019-08-09$24.57$24.57140,000——
2019-08-08$23.74$23.74105,800——
2019-08-07$23.89$23.89113,900——
2019-08-06$23.35$23.35217,000——
2019-08-05$22.78$22.78233,700——
2019-08-02$23.40$23.40121,600——
2019-08-01$23.41$23.41122,500——
2019-07-31$22.85$22.85123,200——
2019-07-30$23.19$23.19197,400——
2019-07-29$24.16$24.16108,300——
2019-07-26$24.23$24.2380,500——
2019-07-25$24.25$24.2597,400——
2019-07-24$24.30$24.3086,600——
2019-07-23$24.31$24.31117,000——
2019-07-22$24.31$24.31186,200——
2019-07-19$24.29$24.29391,900——
2019-07-18$24.50$24.50431,800——
2019-07-17$24.00$24.00294,300——
2019-07-16$24.00$24.00297,300——
2019-07-15$23.88$23.88417,600——
2019-07-12$24.00$24.00274,500——
2019-07-11$24.07$24.07363,000——
2019-07-10$24.02$24.02215,600——
2019-07-09$24.75$24.75310,100——
2019-07-08$24.51$24.51416,900——
2019-07-05$23.60$23.60279,800——
2019-07-03$23.16$23.16164,100——
2019-07-02$23.54$23.54817,000——
2019-07-01$22.98$22.98732,900——
2019-06-28$22.00$22.00322,700——
2019-06-27$22.08$22.08482,200——
2019-06-26$22.49$22.49387,600——
2019-06-25$22.40$22.40334,800——
2019-06-24$21.99$21.99541,100——
2019-06-21$21.47$21.47979,500——
2019-06-20$20.05$20.052,113,100——
2019-06-19$18.31$18.31665,800——
2019-06-18$20.17$20.17308,500——
2019-06-17$20.64$20.64253,700——
2019-06-14$20.50$20.5086,600——
2019-06-13$20.62$20.62211,400——
2019-06-12$20.75$20.7559,200——
2019-06-11$20.82$20.8299,000——
2019-06-10$20.68$20.6889,600——
2019-06-07$20.93$20.93175,600——
2019-06-06$19.99$19.99209,200——
2019-06-05$19.61$19.61148,300——
2019-06-04$19.08$19.08207,000——
2019-06-03$19.20$19.20139,600——
2019-05-31$19.01$19.01110,500——
2019-05-30$18.78$18.78269,200——
2019-05-29$18.24$18.24241,700——
2019-05-28$17.53$17.5376,500——
2019-05-24$17.64$17.6463,200——
2019-05-23$17.68$17.68121,500——
2019-05-22$17.66$17.6680,700——
2019-05-21$18.27$18.2764,200——
2019-05-20$18.44$18.44100,100——
2019-05-17$18.02$18.02185,400——
2019-05-16$18.00$18.00116,200——
2019-05-15$18.14$18.14131,100——
2019-05-14$18.59$18.59182,500——
2019-05-13$17.73$17.7381,400——
2019-05-10$18.18$18.1883,000——
2019-05-09$18.15$18.15100,000——
2019-05-08$18.69$18.69139,800——
2019-05-07$18.19$18.1998,100——
2019-05-06$19.11$19.11169,500——
2019-05-03$19.24$19.24306,800——
2019-05-02$18.80$18.80489,300——
2019-05-01$18.78$18.78131,800——
2019-04-30$19.06$19.06204,500——
2019-04-29$18.28$18.28286,200——
2019-04-26$17.11$17.11399,400——
2019-04-25$16.96$16.96147,000——
2019-04-24$16.86$16.86465,800——
2019-04-23$16.80$16.80250,400——
2019-04-22$16.51$16.51438,400——
2019-04-18$16.05$16.05142,700——
2019-04-17$15.50$15.5088,900——
2019-04-16$15.89$15.89145,200——
2019-04-15$15.19$15.19145,000——
2019-04-12$15.00$15.0076,500——
2019-04-11$15.20$15.2038,100——
2019-04-10$15.74$15.7429,500——
2019-04-09$15.66$15.6636,400——
2019-04-08$15.84$15.8458,400——
2019-04-05$15.97$15.9774,000——
2019-04-04$15.34$15.3493,100——
2019-04-03$15.04$15.04173,900——
2019-04-02$15.65$15.65175,200——
2019-04-01$16.13$16.13101,700——
2019-03-29$16.18$16.18131,700——
2019-03-28$15.48$15.4893,800——
2019-03-27$15.23$15.2375,700——
2019-03-26$15.46$15.4690,300——
2019-03-25$15.03$15.03111,000——
2019-03-22$14.75$14.75121,200——
2019-03-21$15.19$15.1970,800——
2019-03-20$15.46$15.46104,600——
2019-03-19$15.25$15.25103,000——
2019-03-18$15.53$15.5396,100——
2019-03-15$15.33$15.33108,600——
2019-03-14$15.75$15.75137,400——
2019-03-13$16.74$16.74155,000——
2019-03-12$16.65$16.65143,600——
2019-03-11$16.72$16.72299,200——
2019-03-08$15.85$15.8585,800——
2019-03-07$15.81$15.81231,600——
2019-03-06$14.26$14.26108,600——
2019-03-05$14.70$14.7066,200——
2019-03-04$15.01$15.0177,900——
2019-03-01$14.88$14.8894,700——
2019-02-28$15.12$15.1228,100——
2019-02-27$15.19$15.1923,400——
2019-02-26$15.21$15.2171,500——
2019-02-25$14.97$14.97133,100——
2019-02-22$14.94$14.9485,400——
2019-02-21$15.06$15.0679,300——
2019-02-20$15.06$15.0656,100——
2019-02-19$15.48$15.48117,300——
2019-02-15$15.71$15.7127,500——
2019-02-14$15.51$15.5141,500——
2019-02-13$15.75$15.75103,800——
2019-02-12$15.45$15.4537,000——
2019-02-11$15.57$15.5745,200——
2019-02-08$15.56$15.5648,400——
2019-02-07$15.60$15.6034,400——
2019-02-06$15.57$15.5766,200——
2019-02-05$15.85$15.8551,500——
2019-02-04$15.70$15.7030,000——
2019-02-01$15.82$15.8240,200——
2019-01-31$15.93$15.93386,500——
2019-01-30$15.48$15.4899,200——
2019-01-29$15.08$15.0898,900——
2019-01-28$15.44$15.4433,300——
2019-01-25$15.84$15.8438,200——
2019-01-24$15.81$15.8172,700——
2019-01-23$15.79$15.7966,600——
2019-01-22$15.79$15.7986,400——
2019-01-18$15.90$15.90153,200——
2019-01-17$16.13$16.1373,500——
2019-01-16$16.29$16.291,179,500——
2019-01-15$16.16$16.16111,600——
2019-01-14$15.93$15.93220,800——
2019-01-11$15.87$15.87109,200——
2019-01-10$15.80$15.80105,200——
2019-01-09$15.57$15.57146,700——
2019-01-08$15.53$15.53156,600——
2019-01-07$15.50$15.50191,600——
2019-01-04$14.92$14.92127,100——
2019-01-03$14.02$14.02102,600——
2019-01-02$14.69$14.69208,800——