Comparing Back to the side-by-side chart ↗
Zymeworks Inc. Common Stock (ZYME) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.67 | 25.86 | 24.94 | 25.03 | -2.80% | 632,800 |
| 2026-10-15 | 25.19 | 26.21 | 25.18 | 25.75 | +3.96% | 751,900 |
| 2026-10-14 | 25.00 | 25.20 | 24.60 | 24.77 | -1.20% | 558,800 |
| 2026-10-13 | 25.04 | 25.60 | 24.91 | 25.07 | -1.03% | 2,455,300 |
| 2026-10-12 | 25.56 | 25.79 | 25.19 | 25.33 | -1.78% | 2,775,800 |
| 2026-10-09 | 25.28 | 26.34 | 25.28 | 25.79 | +2.10% | 491,100 |
| 2026-10-08 | 26.24 | 26.24 | 25.00 | 25.26 | -4.79% | 1,367,200 |
| 2026-10-07 | 25.75 | 27.02 | 25.17 | 26.53 | +3.43% | 1,620,500 |
| 2026-10-06 | 26.42 | 26.79 | 25.51 | 25.65 | -2.14% | 1,466,000 |
| 2026-10-05 | 25.37 | 26.50 | 25.28 | 26.21 | +4.21% | 1,037,000 |
| 2026-10-02 | 26.18 | 26.19 | 25.04 | 25.15 | -3.12% | 844,400 |
| 2026-10-01 | 26.44 | 26.56 | 25.88 | 25.96 | -2.00% | 808,700 |
| 2026-09-30 | 27.25 | 27.73 | 26.47 | 26.49 | -2.61% | 1,585,000 |
| 2026-09-29 | 27.12 | 28.26 | 26.76 | 27.20 | +0.29% | 999,900 |
| 2026-09-28 | 25.94 | 27.54 | 25.66 | 27.12 | +2.26% | 1,375,700 |
| 2026-09-25 | 26.86 | 26.88 | 26.23 | 26.52 | -1.08% | 1,094,700 |
| 2026-09-24 | 27.13 | 27.50 | 26.14 | 26.81 | -2.51% | 752,900 |
| 2026-09-23 | 27.55 | 27.89 | 26.52 | 27.50 | -0.24% | 647,700 |
| 2026-09-22 | 26.72 | 27.70 | 26.55 | 27.57 | +2.82% | 446,000 |
| 2026-09-21 | 26.84 | 27.17 | 26.19 | 26.81 | +0.90% | 582,600 |
| 2026-09-18 | 27.45 | 27.55 | 26.38 | 26.57 | -3.31% | 1,096,100 |
| 2026-09-17 | 27.15 | 27.86 | 26.71 | 27.48 | +4.73% | 1,330,300 |
| 2026-09-16 | 26.17 | 26.55 | 25.91 | 26.24 | +0.73% | 687,000 |
| 2026-09-15 | 26.61 | 26.79 | 25.81 | 26.05 | -2.98% | 552,100 |
| 2026-09-14 | 26.80 | 27.14 | 26.23 | 26.85 | +2.32% | 711,000 |
| 2026-09-11 | 26.62 | 26.99 | 26.03 | 26.24 | -0.74% | 1,030,800 |
| 2026-09-10 | 26.81 | 27.04 | 26.39 | 26.43 | -2.63% | 585,300 |
| 2026-09-09 | 27.81 | 28.09 | 27.08 | 27.15 | -3.42% | 395,800 |
| 2026-09-08 | 28.93 | 28.93 | 28.07 | 28.11 | -3.70% | 442,400 |
| 2026-09-04 | 29.81 | 29.99 | 29.09 | 29.19 | -2.37% | 476,600 |
| 2026-09-03 | 31.34 | 31.34 | 29.59 | 29.90 | -3.70% | 790,900 |
| 2026-09-02 | 30.00 | 31.17 | 30.00 | 31.05 | +4.65% | 807,900 |
| 2026-09-01 | 29.32 | 29.90 | 29.07 | 29.67 | +0.88% | 483,000 |
| 2026-08-31 | 28.06 | 29.70 | 27.81 | 29.41 | +4.03% | 716,200 |
| 2026-08-28 | 28.91 | 28.91 | 28.18 | 28.27 | -2.55% | 542,100 |
| 2026-08-27 | 29.33 | 29.58 | 28.53 | 29.01 | -1.01% | 625,200 |
| 2026-08-26 | 27.56 | 30.62 | 27.48 | 29.30 | +6.68% | 1,215,700 |
| 2026-08-25 | 28.86 | 30.50 | 25.61 | 27.47 | -4.52% | 2,076,600 |
| 2026-08-24 | 28.68 | 28.83 | 27.01 | 28.77 | +0.35% | 823,000 |
| 2026-08-21 | 26.97 | 28.74 | 26.77 | 28.67 | +7.90% | 835,700 |
| 2026-08-20 | 27.08 | 27.16 | 26.23 | 26.57 | -2.35% | 498,700 |
| 2026-08-19 | 27.12 | 27.83 | 26.36 | 27.21 | +4.37% | 845,200 |
| 2026-08-18 | 25.35 | 26.35 | 25.31 | 26.07 | +3.00% | 650,100 |
| 2026-08-17 | 25.01 | 25.80 | 24.94 | 25.31 | +0.76% | 442,400 |
| 2026-08-14 | 25.62 | 25.73 | 24.89 | 25.12 | -2.48% | 332,600 |
| 2026-08-13 | 25.27 | 25.99 | 24.96 | 25.76 | +3.33% | 664,700 |
| 2026-08-12 | 24.20 | 25.09 | 23.94 | 24.93 | +2.51% | 563,600 |
| 2026-08-11 | 24.65 | 24.93 | 24.17 | 24.32 | +0.66% | 461,235 |
| 2026-08-10 | 23.63 | 24.20 | 23.47 | 24.16 | +2.63% | 819,974 |
| 2026-08-07 | 24.10 | 24.76 | 23.18 | 23.54 | +1.77% | 578,100 |
| 2026-08-06 | 23.50 | 23.84 | 23.10 | 23.13 | -1.57% | 673,500 |
| 2026-08-05 | 23.10 | 23.91 | 22.81 | 23.50 | +3.12% | 488,400 |
| 2026-08-04 | 22.41 | 23.43 | 21.97 | 22.79 | +4.49% | 419,800 |
| 2026-08-03 | 21.95 | 22.14 | 21.52 | 21.81 | -0.59% | 398,300 |
| 2026-07-31 | 22.75 | 22.75 | 21.80 | 21.94 | -3.39% | 375,100 |
| 2026-07-30 | 22.02 | 23.00 | 21.90 | 22.71 | +3.18% | 402,900 |
| 2026-07-29 | 22.66 | 22.96 | 21.90 | 22.01 | -2.65% | 340,500 |
| 2026-07-28 | 23.20 | 23.50 | 22.35 | 22.61 | -1.70% | 358,000 |
| 2026-07-27 | 23.07 | 23.59 | 22.99 | 23.00 | +0.61% | 259,300 |
| 2026-07-24 | 23.32 | 23.69 | 22.72 | 22.86 | -1.12% | 272,400 |
| 2026-07-23 | 22.98 | 23.51 | 22.86 | 23.12 | -1.03% | 357,900 |
| 2026-07-22 | 23.85 | 24.25 | 23.28 | 23.36 | -2.87% | 388,100 |
| 2026-07-21 | 23.80 | 24.21 | 23.70 | 24.05 | +1.22% | 512,933 |
| 2026-07-20 | 24.15 | 24.54 | 23.73 | 23.76 | -1.78% | 437,383 |
| 2026-07-17 | 24.20 | 24.59 | 24.01 | 24.19 | +0.00% | 444,700 |
| 2026-07-16 | 24.75 | 24.97 | 24.04 | 24.19 | -1.91% | 458,800 |
| 2026-07-15 | 24.82 | 24.97 | 24.24 | 24.66 | +0.00% | 326,200 |
| 2026-07-14 | 24.87 | 25.22 | 24.59 | 24.66 | -1.12% | 346,000 |
| 2026-07-13 | 25.79 | 25.79 | 24.74 | 24.94 | -3.63% | 340,700 |
| 2026-07-10 | 27.03 | 27.13 | 25.36 | 25.88 | -4.40% | 483,200 |
| 2026-07-09 | 26.66 | 27.41 | 26.65 | 27.07 | +1.58% | 598,100 |
| 2026-07-08 | 26.62 | 27.02 | 25.98 | 26.65 | -0.26% | 901,600 |
| 2026-07-07 | 25.40 | 26.83 | 25.31 | 26.72 | +5.49% | 771,600 |
| 2026-07-06 | 26.31 | 26.36 | 24.70 | 25.33 | -3.72% | 622,900 |
| 2026-07-02 | 25.78 | 26.32 | 25.40 | 26.31 | +2.29% | 563,800 |
| 2026-07-01 | 26.14 | 26.39 | 25.30 | 25.72 | -1.61% | 558,600 |
| 2026-06-30 | 24.65 | 27.14 | 24.50 | 26.14 | +8.46% | 1,097,300 |
| 2026-06-29 | 23.21 | 24.15 | 21.91 | 24.10 | -0.21% | 1,086,900 |
| 2026-06-26 | 23.75 | 24.40 | 23.52 | 24.15 | +1.60% | 942,300 |
| 2026-06-25 | 24.40 | 25.07 | 23.70 | 23.77 | -2.18% | 429,700 |
| 2026-06-24 | 24.16 | 24.50 | 24.14 | 24.30 | +1.76% | 432,000 |
| 2026-06-23 | 22.90 | 24.27 | 22.90 | 23.88 | +2.67% | 623,500 |
| 2026-06-22 | 23.51 | 23.61 | 23.05 | 23.26 | +0.52% | 530,500 |
| 2026-06-18 | 23.34 | 23.59 | 22.65 | 23.14 | +0.00% | 699,000 |
| 2026-06-17 | 22.63 | 23.36 | 22.63 | 23.14 | +2.89% | 697,700 |
| 2026-06-16 | 23.31 | 23.42 | 22.14 | 22.49 | -3.31% | 596,800 |
| 2026-06-15 | 23.14 | 23.40 | 22.91 | 23.26 | +1.66% | 526,400 |
| 2026-06-12 | 23.02 | 23.45 | 22.76 | 22.88 | -0.37% | 523,000 |
| 2026-06-11 | 22.87 | 23.43 | 22.30 | 22.96 | +0.50% | 1,335,500 |
| 2026-06-10 | 23.20 | 23.57 | 22.69 | 22.85 | -1.76% | 620,700 |
| 2026-06-09 | 24.41 | 24.65 | 23.14 | 23.26 | -2.80% | 875,700 |
| 2026-06-08 | 23.92 | 24.30 | 23.70 | 23.93 | -0.46% | 553,200 |
| 2026-06-05 | 25.04 | 25.11 | 24.02 | 24.04 | -4.22% | 464,800 |
| 2026-06-04 | 24.64 | 25.30 | 24.34 | 25.10 | +3.08% | 467,200 |
| 2026-06-03 | 24.32 | 24.45 | 23.94 | 24.35 | +1.00% | 802,700 |
| 2026-06-02 | 24.32 | 24.55 | 24.06 | 24.11 | -1.75% | 887,500 |
| 2026-06-01 | 25.01 | 25.01 | 23.93 | 24.54 | -2.35% | 1,910,900 |
| 2026-05-29 | 25.32 | 25.62 | 24.96 | 25.13 | -1.37% | 585,700 |
| 2026-05-28 | 24.61 | 25.54 | 24.48 | 25.48 | +2.78% | 389,900 |
| 2026-05-27 | 25.40 | 26.19 | 24.78 | 24.79 | -2.40% | 509,500 |
| 2026-05-26 | 25.60 | 26.00 | 25.15 | 25.40 | -0.82% | 1,001,900 |
| 2026-05-22 | 25.20 | 25.68 | 24.94 | 25.61 | +1.99% | 478,000 |
| 2026-05-21 | 24.42 | 25.36 | 24.37 | 25.11 | +1.09% | 618,600 |
| 2026-05-20 | 24.40 | 25.20 | 24.27 | 24.84 | +1.80% | 542,900 |
| 2026-05-19 | 24.19 | 24.55 | 23.87 | 24.40 | -0.12% | 615,300 |
| 2026-05-18 | 23.93 | 24.70 | 23.88 | 24.43 | +2.09% | 750,200 |
| 2026-05-15 | 24.50 | 25.34 | 23.64 | 23.93 | -0.13% | 640,800 |
| 2026-05-14 | 24.75 | 24.75 | 23.50 | 23.96 | -2.48% | 557,500 |
| 2026-05-13 | 23.88 | 24.94 | 23.75 | 24.57 | +2.80% | 646,800 |
| 2026-05-12 | 24.15 | 24.58 | 23.66 | 23.90 | -0.54% | 724,000 |
| 2026-05-11 | 23.76 | 24.99 | 23.72 | 24.03 | +0.59% | 1,185,200 |
| 2026-05-08 | 26.21 | 26.21 | 23.39 | 23.89 | -10.19% | 1,454,100 |
| 2026-05-07 | 27.67 | 27.96 | 26.25 | 26.60 | -3.66% | 707,900 |
| 2026-05-06 | 26.97 | 27.64 | 26.60 | 27.61 | +3.49% | 427,500 |
| 2026-05-05 | 27.02 | 27.33 | 26.12 | 26.68 | -0.37% | 412,700 |
| 2026-05-04 | 26.53 | 26.95 | 26.32 | 26.78 | +0.64% | 352,500 |
| 2026-05-01 | 27.54 | 27.54 | 26.61 | 26.61 | -3.38% | 370,100 |
| 2026-04-30 | 27.98 | 28.18 | 27.18 | 27.54 | -1.04% | 482,700 |
| 2026-04-29 | 27.52 | 27.95 | 26.77 | 27.83 | -0.39% | 824,400 |
| 2026-04-28 | 28.61 | 28.89 | 27.92 | 27.94 | -2.17% | 421,300 |
| 2026-04-27 | 27.93 | 29.75 | 27.93 | 28.56 | +1.64% | 950,200 |
| 2026-04-24 | 27.51 | 28.30 | 26.93 | 28.10 | +2.44% | 570,600 |
| 2026-04-23 | 28.51 | 28.88 | 27.34 | 27.43 | -3.86% | 559,800 |
| 2026-04-22 | 28.40 | 28.81 | 27.95 | 28.53 | +0.92% | 715,600 |
| 2026-04-21 | 27.87 | 28.47 | 27.09 | 28.27 | +1.51% | 490,700 |
| 2026-04-20 | 27.76 | 27.89 | 27.43 | 27.85 | +0.18% | 311,800 |
| 2026-04-17 | 27.84 | 27.97 | 27.32 | 27.80 | +2.21% | 487,200 |
| 2026-04-16 | 27.80 | 27.80 | 27.08 | 27.20 | -1.91% | 336,000 |
| 2026-04-15 | 27.11 | 27.92 | 26.91 | 27.73 | +2.78% | 790,400 |
| 2026-04-14 | 26.31 | 27.30 | 26.31 | 26.98 | +3.10% | 743,600 |
| 2026-04-13 | 26.39 | 26.80 | 25.83 | 26.17 | -0.57% | 512,700 |
| 2026-04-10 | 27.29 | 27.29 | 25.85 | 26.32 | -3.77% | 532,500 |
| 2026-04-09 | 26.27 | 27.44 | 26.05 | 27.35 | +2.40% | 396,800 |
| 2026-04-08 | 26.48 | 26.88 | 25.90 | 26.71 | +2.73% | 1,043,300 |
| 2026-04-07 | 25.84 | 26.00 | 25.22 | 26.00 | +0.62% | 457,400 |
| 2026-04-06 | 25.91 | 26.48 | 25.71 | 25.84 | +0.16% | 383,600 |
| 2026-04-02 | 25.56 | 26.72 | 25.50 | 25.80 | -0.54% | 701,800 |
| 2026-04-01 | 25.01 | 26.12 | 25.01 | 25.94 | +3.59% | 1,137,200 |
| 2026-03-31 | 24.58 | 25.43 | 24.57 | 25.04 | +3.43% | 585,800 |
| 2026-03-30 | 24.09 | 24.75 | 23.59 | 24.21 | +0.12% | 596,700 |
| 2026-03-27 | 24.41 | 24.92 | 23.88 | 24.18 | -2.07% | 429,529 |
| 2026-03-26 | 24.00 | 24.99 | 23.97 | 24.69 | +1.90% | 388,159 |
| 2026-03-25 | 23.96 | 24.82 | 23.96 | 24.23 | +2.67% | 522,630 |
| 2026-03-24 | 24.07 | 24.11 | 23.23 | 23.60 | -1.75% | 487,447 |
| 2026-03-23 | 24.14 | 24.19 | 23.70 | 24.02 | +3.00% | 533,125 |
| 2026-03-20 | 23.80 | 24.16 | 23.29 | 23.32 | -2.41% | 604,390 |
| 2026-03-19 | 23.12 | 23.98 | 23.08 | 23.89 | +1.90% | 577,248 |
| 2026-03-18 | 23.35 | 24.00 | 23.35 | 23.45 | -2.45% | 699,832 |
| 2026-03-17 | 23.53 | 24.34 | 23.48 | 24.04 | +1.78% | 550,062 |
| 2026-03-16 | 23.17 | 23.99 | 23.10 | 23.62 | +3.23% | 880,778 |
| 2026-03-13 | 23.42 | 23.89 | 22.43 | 22.88 | -1.51% | 787,422 |
| 2026-03-12 | 24.76 | 24.76 | 23.11 | 23.23 | -7.60% | 681,239 |
| 2026-03-11 | 25.09 | 26.05 | 24.84 | 25.14 | -1.26% | 762,365 |
| 2026-03-10 | 24.98 | 28.00 | 24.70 | 25.46 | +4.99% | 1,697,914 |
| 2026-03-09 | 23.88 | 24.91 | 23.88 | 24.25 | +0.71% | 963,811 |
| 2026-03-06 | 25.09 | 25.75 | 23.68 | 24.08 | -2.90% | 1,233,024 |
| 2026-03-05 | 24.98 | 25.53 | 24.54 | 24.80 | -1.70% | 872,653 |
| 2026-03-04 | 24.96 | 25.58 | 24.59 | 25.23 | +3.19% | 753,754 |
| 2026-03-03 | 23.80 | 24.82 | 23.32 | 24.45 | +4.89% | 959,762 |
| 2026-03-02 | 22.55 | 23.66 | 22.26 | 23.31 | +0.09% | 1,118,212 |
| 2026-02-27 | 23.30 | 23.66 | 22.93 | 23.29 | -2.18% | 547,381 |
| 2026-02-26 | 24.03 | 24.03 | 22.94 | 23.81 | -1.29% | 531,338 |
| 2026-02-25 | 24.00 | 24.60 | 23.75 | 24.12 | +2.07% | 582,398 |
| 2026-02-24 | 23.18 | 23.68 | 22.80 | 23.63 | +2.78% | 445,423 |
| 2026-02-23 | 22.48 | 23.39 | 21.93 | 22.99 | +1.19% | 473,557 |
| 2026-02-20 | 23.16 | 23.49 | 22.56 | 22.72 | -2.57% | 537,856 |
| 2026-02-19 | 22.76 | 23.50 | 22.64 | 23.32 | +1.79% | 535,233 |
| 2026-02-18 | 22.97 | 23.41 | 22.75 | 22.91 | -0.69% | 586,094 |
| 2026-02-17 | 22.45 | 23.28 | 22.45 | 23.07 | +2.08% | 439,712 |
| 2026-02-13 | 23.19 | 23.52 | 22.49 | 22.60 | -2.46% | 608,667 |
| 2026-02-12 | 23.01 | 23.43 | 22.46 | 23.17 | +1.49% | 448,608 |
| 2026-02-11 | 22.65 | 22.90 | 22.07 | 22.83 | +0.44% | 680,982 |
| 2026-02-10 | 22.79 | 22.93 | 22.25 | 22.73 | +0.98% | 490,077 |
| 2026-02-09 | 22.52 | 22.75 | 22.25 | 22.51 | -0.92% | 602,398 |
| 2026-02-06 | 22.38 | 23.06 | 22.34 | 22.72 | +3.18% | 575,661 |
| 2026-02-05 | 22.94 | 23.53 | 21.97 | 22.02 | -4.72% | 619,250 |
| 2026-02-04 | 23.75 | 23.79 | 22.48 | 23.11 | -1.41% | 578,571 |
| 2026-02-03 | 23.15 | 23.66 | 22.86 | 23.44 | +1.17% | 480,944 |
| 2026-02-02 | 22.45 | 23.34 | 22.45 | 23.17 | +2.84% | 455,582 |
| 2026-01-30 | 22.20 | 22.77 | 22.00 | 22.53 | +0.67% | 560,163 |
| 2026-01-29 | 22.21 | 22.73 | 22.08 | 22.38 | +0.31% | 625,269 |
| 2026-01-28 | 23.01 | 23.01 | 22.19 | 22.31 | -4.04% | 652,771 |
| 2026-01-27 | 22.87 | 23.29 | 22.80 | 23.25 | +1.48% | 472,354 |
| 2026-01-26 | 22.87 | 23.17 | 22.51 | 22.91 | -1.42% | 1,017,764 |
| 2026-01-23 | 23.37 | 23.76 | 23.13 | 23.24 | -1.32% | 742,188 |
| 2026-01-22 | 23.95 | 24.31 | 23.50 | 23.55 | -1.67% | 590,451 |
| 2026-01-21 | 24.02 | 24.17 | 23.24 | 23.95 | +1.18% | 640,210 |
| 2026-01-20 | 22.94 | 24.10 | 22.80 | 23.67 | +0.85% | 644,975 |
| 2026-01-16 | 23.86 | 23.86 | 23.14 | 23.47 | -0.68% | 525,766 |
| 2026-01-15 | 24.65 | 24.80 | 23.14 | 23.63 | -4.02% | 1,130,005 |
| 2026-01-14 | 23.71 | 24.67 | 23.15 | 24.62 | +2.93% | 981,131 |
| 2026-01-13 | 23.35 | 24.35 | 23.23 | 23.92 | +3.28% | 946,991 |
| 2026-01-12 | 23.01 | 23.43 | 22.46 | 23.16 | -0.04% | 1,062,258 |
| 2026-01-09 | 23.46 | 23.81 | 22.80 | 23.17 | +0.30% | 984,313 |
| 2026-01-08 | 24.54 | 24.95 | 22.94 | 23.10 | -7.04% | 1,322,092 |
| 2026-01-07 | 24.09 | 25.35 | 24.04 | 24.85 | +2.77% | 2,527,871 |
| 2026-01-06 | 25.32 | 25.32 | 23.71 | 24.18 | -5.10% | 1,744,906 |
| 2026-01-05 | 26.59 | 27.13 | 24.59 | 25.48 | -4.28% | 1,657,046 |
| 2026-01-02 | 26.12 | 26.84 | 25.68 | 26.62 | +1.10% | 589,677 |
| 2025-12-31 | 26.43 | 26.88 | 26.15 | 26.33 | -0.79% | 488,597 |
| 2025-12-30 | 26.48 | 26.91 | 26.10 | 26.54 | -0.75% | 682,110 |
| 2025-12-29 | 26.66 | 26.86 | 26.19 | 26.74 | -0.48% | 413,922 |
| 2025-12-26 | 26.87 | 26.98 | 26.51 | 26.87 | +0.04% | 241,331 |
| 2025-12-24 | 27.11 | 27.28 | 26.74 | 26.86 | +0.26% | 232,881 |
| 2025-12-23 | 27.28 | 27.68 | 25.94 | 26.79 | -3.01% | 756,757 |
| 2025-12-22 | 27.23 | 27.94 | 26.82 | 27.62 | +1.43% | 597,967 |
| 2025-12-19 | 26.43 | 27.36 | 26.42 | 27.23 | +3.14% | 925,065 |
| 2025-12-18 | 26.00 | 26.49 | 25.52 | 26.40 | +3.17% | 534,107 |
| 2025-12-17 | 26.33 | 26.55 | 24.88 | 25.59 | -1.01% | 887,572 |
| 2025-12-16 | 25.78 | 26.20 | 25.47 | 25.85 | -0.46% | 480,942 |
| 2025-12-15 | 25.63 | 26.14 | 25.30 | 25.97 | +1.92% | 470,721 |
| 2025-12-12 | 26.28 | 26.46 | 25.44 | 25.48 | +2.17% | 715,982 |
| 2025-12-11 | 25.91 | 26.07 | 24.79 | 24.94 | -3.59% | 640,598 |
| 2025-12-10 | 25.78 | 26.18 | 25.45 | 25.87 | +0.25% | 698,806 |
| 2025-12-09 | 26.41 | 26.77 | 25.43 | 25.80 | -2.29% | 695,585 |
| 2025-12-08 | 26.95 | 27.49 | 26.23 | 26.41 | -1.05% | 603,592 |
| 2025-12-05 | 26.68 | 27.00 | 25.98 | 26.69 | +0.64% | 562,227 |
| 2025-12-04 | 26.18 | 26.96 | 25.91 | 26.52 | +1.14% | 636,477 |
| 2025-12-03 | 25.48 | 26.51 | 25.30 | 26.22 | +4.46% | 669,600 |
| 2025-12-02 | 26.12 | 26.66 | 24.83 | 25.10 | -3.57% | 1,196,145 |
| 2025-12-01 | 26.46 | 26.91 | 25.80 | 26.03 | -2.55% | 823,456 |
| 2025-11-28 | 27.45 | 27.69 | 26.41 | 26.71 | -2.27% | 578,064 |
| 2025-11-26 | 26.25 | 28.49 | 26.18 | 27.33 | +4.39% | 2,198,126 |
| 2025-11-25 | 25.01 | 26.21 | 24.74 | 26.18 | +4.76% | 1,638,455 |
| 2025-11-24 | 24.30 | 25.00 | 23.98 | 24.99 | +4.04% | 2,646,955 |
| 2025-11-21 | 23.82 | 25.00 | 23.77 | 24.02 | +0.84% | 1,688,378 |
| 2025-11-20 | 23.00 | 23.98 | 22.89 | 23.82 | +5.40% | 1,535,536 |
| 2025-11-19 | 23.00 | 23.00 | 21.89 | 22.60 | -1.70% | 1,938,163 |
| 2025-11-18 | 24.28 | 24.50 | 22.05 | 22.99 | -3.81% | 3,658,859 |
| 2025-11-17 | 24.00 | 26.19 | 22.55 | 23.90 | +29.05% | 11,163,630 |
| 2025-11-14 | 18.21 | 19.07 | 18.20 | 18.52 | +0.11% | 824,807 |
| 2025-11-13 | 19.00 | 19.09 | 18.37 | 18.50 | -4.49% | 953,308 |
| 2025-11-12 | 19.97 | 20.17 | 19.32 | 19.37 | -1.58% | 1,496,902 |
| 2025-11-11 | 18.53 | 19.78 | 18.21 | 19.68 | +9.03% | 1,691,683 |
| 2025-11-10 | 16.62 | 18.24 | 16.57 | 18.05 | +9.66% | 1,487,637 |
| 2025-11-07 | 17.01 | 17.22 | 16.00 | 16.46 | -8.04% | 1,481,658 |
| 2025-11-06 | 18.22 | 18.23 | 17.57 | 17.90 | -0.83% | 1,274,834 |
| 2025-11-05 | 18.20 | 18.43 | 17.89 | 18.05 | -0.61% | 431,760 |
| 2025-11-04 | 18.38 | 18.77 | 18.00 | 18.16 | -3.86% | 551,766 |
| 2025-11-03 | 19.00 | 19.15 | 18.41 | 18.89 | -1.02% | 676,381 |
| 2025-10-31 | 19.05 | 19.20 | 18.77 | 19.09 | -0.18% | 345,079 |
| 2025-10-30 | 19.28 | 19.98 | 18.86 | 19.12 | -1.34% | 911,861 |
| 2025-10-29 | 19.40 | 19.41 | 19.00 | 19.38 | +0.41% | 1,632,630 |
| 2025-10-28 | 18.65 | 19.42 | 18.47 | 19.30 | +4.49% | 1,662,900 |
| 2025-10-27 | 17.74 | 18.85 | 17.69 | 18.47 | +4.11% | 2,690,900 |
| 2025-10-24 | 17.45 | 18.13 | 17.27 | 17.74 | +1.90% | 818,600 |
| 2025-10-23 | 17.60 | 17.87 | 17.30 | 17.41 | -1.47% | 597,400 |
| 2025-10-22 | 17.92 | 18.11 | 17.43 | 17.67 | -1.45% | 858,800 |
| 2025-10-21 | 18.32 | 18.45 | 17.92 | 17.93 | -2.13% | 613,000 |
| 2025-10-20 | 18.68 | 19.10 | 18.28 | 18.32 | -0.43% | 822,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+41.40%). Pire mois : Mai (-8.41%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Zymeworks Inc. Common Stock (ZYME) ?
25.03 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ZYME ?
Plus haut à 31.34 et plus bas à 16.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Zymeworks Inc. Common Stock ?
Historiquement, le mois le plus fort de ZYME a été Nov (moyenne +41.40%) et le plus faible Mai (moyenne -8.41%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.