Zymeworks (ZYME) Stock Chart & Stock Price History → Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad) Free ZYME Stock Alerts $8.48 +0.05 (+0.59%) (As of 05/31/2024 08:51 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends Zymeworks Stock Price Performance5 Day Performance-2.64%1 Month Performance-5.78%3 Month Performance-32.21%6 Month Performance-7.32%Year-To-Date Performance-18.38%1 Year Performance-2.19% 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 Email Address Ad Timothy SykesBill Gates is all about this tiny $2 stockWhat does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…>>Click here to discover why Bill Gates is all about this tiny $2 stock. ZYME Stock Chart for Monday, June, 3, 2024 ZYME Chart by TradingView Zymeworks Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$8.43$8.48+0.59%$8.54$8.31840,276 shs$599.62 million05/30/2024$8.48$8.43-0.59%$8.55$8.39456,524 shs$596.09 million05/29/2024$8.71$8.48-2.64%$8.55$8.42314,988 shs$599.58 million05/28/2024$8.72$8.71-0.11%$8.89$8.64319,136 shs$615.88 million05/27/2024$8.72$8.72$8.90$8.62310,000 shs$616.59 million05/24/2024$8.71$8.72+0.11%$8.90$8.62310,059 shs$616.55 million Get the Latest News and Ratings for ZYME and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Zymeworks and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$9.02$8.71-3.44%$9.05$8.67507,362 shs$615.88 million05/22/2024$8.91$9.02+1.23%$9.33$8.91469,020 shs$637.80 million05/21/2024$8.98$8.91-0.78%$9.05$8.84408,723 shs$630.03 million05/20/2024$9.12$8.98-1.54%$9.11$8.91294,429 shs$634.98 million05/17/2024$9.38$9.12-2.77%$9.44$9.04307,548 shs$644.88 million05/16/2024$9.15$9.38+2.51%$9.39$9.08312,554 shs$663.26 million05/15/2024$9.00$9.15+1.67%$9.57$9.02851,824 shs$647.00 million05/14/2024$9.24$9.00-2.60%$9.62$8.92871,815 shs$636.35 million05/13/2024$8.81$9.24+4.88%$9.30$8.71455,410 shs$653.36 million05/10/2024$9.23$8.81-4.55%$9.28$8.64985,858 shs$622.91 million05/09/2024$9.06$9.23+1.88%$9.34$8.95431,013 shs$652.61 million05/08/2024$9.12$9.06-0.66%$9.33$8.88879,258 shs$640.63 million05/07/2024$9.06$9.12+0.66%$9.43$8.83595,138 shs$644.88 million05/06/2024$9.20$9.06-1.52%$9.35$8.92852,789 shs$640.63 million05/03/2024$9.00$9.20+2.22%$9.24$8.53655,723 shs$649.24 million05/02/2024$8.76$9.00+2.74%$9.23$8.65575,349 shs$635.13 million05/01/2024$8.58$8.76+2.10%$9.00$8.55456,964 shs$618.19 million04/30/2024$8.33$8.58+3.00%$8.64$8.26699,830 shs$605.49 million04/29/2024$8.26$8.33+0.85%$8.58$8.27438,536 shs$587.83 million04/26/2024$8.11$8.26+1.85%$8.29$7.97561,684 shs$582.91 million04/25/2024$8.55$8.11-5.15%$8.49$8.09426,623 shs$572.31 million04/24/2024$8.56$8.55-0.12%$8.71$8.48588,703 shs$603.37 million04/23/2024$8.71$8.56-1.72%$8.92$8.54486,733 shs$604.08 million04/22/2024$8.85$8.71-1.58%$8.98$8.64417,876 shs$614.67 million04/19/2024$8.67$8.85+2.08%$8.98$8.651.00 million shs$624.54 million04/18/2024$8.85$8.67-2.03%$8.93$8.60731,698 shs$611.84 million04/17/2024$8.93$8.85-0.90%$9.20$8.82547,242 shs$624.54 million04/16/2024$9.09$8.93-1.76%$9.10$8.91263,732 shs$630.19 million04/15/2024$9.25$9.09-1.73%$9.34$8.97327,857 shs$641.46 million04/12/2024$9.36$9.25-1.18%$9.39$9.08626,135 shs$652.77 million04/11/2024$9.09$9.36+2.97%$9.42$9.16258,591 shs$660.52 million04/10/2024$9.36$9.09-2.88%$9.19$8.99546,088 shs$641.48 million04/09/2024$9.62$9.36-2.70%$9.65$9.11650,677 shs$660.54 million04/08/2024$9.65$9.62-0.31%$9.88$9.52292,880 shs$678.88 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/05/2024$9.66$9.65-0.10%$9.94$9.50253,635 shs$681 million04/04/2024$9.63$9.66+0.31%$9.98$9.42477,835 shs$681.71 million04/03/2024$9.23$9.63+4.33%$9.67$9.20458,140 shs$679.59 million04/02/2024$9.88$9.23-6.58%$9.72$9.11624,458 shs$651.36 million04/01/2024$10.52$9.88-6.08%$10.47$9.58744,324 shs$697.21 million03/29/2024$10.52$10.52$10.57$10.34468,416 shs$742.40 million03/28/2024$10.30$10.52+2.14%$10.57$10.34468,400 shs$742.40 million03/27/2024$10.47$10.30-1.62%$10.59$10.30398,744 shs$726.87 million03/26/2024$10.40$10.47+0.67%$10.61$10.42345,275 shs$738.85 million03/25/2024$10.52$10.40-1.14%$10.55$10.29257,880 shs$733.93 million03/22/2024$10.65$10.52-1.22%$10.67$10.48243,751 shs$742.40 million03/21/2024$10.75$10.65-0.93%$10.98$10.59293,042 shs$751.55 million03/20/2024$10.53$10.75+2.09%$10.88$10.34736,821 shs$758.63 million03/19/2024$10.71$10.53-1.68%$10.77$10.511.66 million shs$743.10 million03/18/2024$10.81$10.71-0.93%$10.90$10.45677,080 shs$755.78 million03/15/2024$10.77$10.81+0.37%$10.90$10.621.01 million shs$762.86 million03/14/2024$10.75$10.77+0.19%$11.03$10.64730,724 shs$760.04 million03/13/2024$10.81$10.75-0.56%$10.99$10.69688,113 shs$758.63 million03/12/2024$11.05$10.81-2.17%$11.38$10.81501,540 shs$762.84 million03/11/2024$11.44$11.05-3.41%$11.59$11.03405,992 shs$779.80 million03/08/2024$11.44$11.44$11.85$11.05915,443 shs$800.80 million03/07/2024$12.23$11.44-6.46%$12.48$11.251.71 million shs$800.82 million03/06/2024$11.98$12.23+2.09%$12.48$12.08480,135 shs$856.10 million03/05/2024$12.51$11.98-4.24%$12.55$11.85496,469 shs$838.60 million03/04/2024$12.51$12.51$12.67$12.34599,694 shs$875.70 million03/01/2024$12.01$12.51+4.16%$12.55$11.92434,424 shs$875.70 million Related Companies: ARVN Stock Price Chart INDV Stock Price Chart SMMT Stock Price Chart JANX Stock Price Chart BHC Stock Price Chart RYTM Stock Price Chart DCPH Stock Price Chart AMPH Stock Price Chart GERN Stock Price Chart VERA Stock Price Chart Receive ZYME Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zymeworks and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ZYME) was last updated on 6/3/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBiden Nomination CANCELED?The Freeport SocietyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden replacement revealed?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Zymeworks Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.