$23.90
+5.38 (+29.05%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.00 | $26.19 | Monday, 17th Nov 2025 ZYME stock ended at $23.90. This is 29.05% more than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 16.12% from a day low at $22.55 to a day high of $26.19. |
| 90 days | $13.48 | $26.19 | |
| 52 weeks | $9.03 | $26.19 |
Historical Zymeworks Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $24.00 | $26.19 | $22.55 | $23.90 | 11 130 909 |
| Nov 14, 2025 | $18.30 | $19.07 | $18.20 | $18.52 | 796 783 |
| Nov 13, 2025 | $19.00 | $19.09 | $18.37 | $18.50 | 952 836 |
| Nov 12, 2025 | $19.97 | $20.34 | $19.33 | $19.37 | 1 447 371 |
| Nov 11, 2025 | $18.53 | $19.78 | $18.21 | $19.68 | 1 566 573 |
| Nov 10, 2025 | $16.88 | $18.24 | $16.57 | $18.05 | 1 263 557 |
| Nov 07, 2025 | $17.01 | $17.22 | $16.00 | $16.46 | 1 470 825 |
| Nov 06, 2025 | $18.22 | $18.23 | $17.57 | $17.91 | 1 150 660 |
| Nov 05, 2025 | $18.20 | $18.43 | $17.90 | $18.05 | 417 872 |
| Nov 04, 2025 | $18.56 | $18.77 | $18.00 | $18.16 | 534 710 |
| Nov 03, 2025 | $19.00 | $19.15 | $18.51 | $18.89 | 507 605 |
| Oct 31, 2025 | $19.05 | $19.20 | $18.77 | $19.09 | 321 987 |
| Oct 30, 2025 | $19.28 | $19.98 | $18.87 | $19.12 | 848 124 |
| Oct 29, 2025 | $19.40 | $19.41 | $19.00 | $19.38 | 1 336 423 |
| Oct 28, 2025 | $18.65 | $19.42 | $18.47 | $19.30 | 1 647 290 |
| Oct 27, 2025 | $17.74 | $18.85 | $17.69 | $18.47 | 2 681 120 |
| Oct 24, 2025 | $17.45 | $18.13 | $17.32 | $17.74 | 804 076 |
| Oct 23, 2025 | $17.60 | $17.86 | $17.31 | $17.41 | 580 231 |
| Oct 22, 2025 | $17.92 | $18.11 | $17.43 | $17.67 | 636 960 |
| Oct 21, 2025 | $18.32 | $18.46 | $17.92 | $17.93 | 583 386 |
| Oct 20, 2025 | $18.68 | $19.10 | $18.28 | $18.32 | 768 732 |
| Oct 17, 2025 | $18.36 | $18.57 | $18.21 | $18.40 | 421 426 |
| Oct 16, 2025 | $18.94 | $19.37 | $18.30 | $18.55 | 644 632 |
| Oct 15, 2025 | $18.35 | $18.69 | $18.07 | $18.62 | 524 295 |
| Oct 14, 2025 | $18.96 | $19.50 | $17.94 | $18.23 | 914 632 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZYME stock historical prices to predict future price movements?
Trend Analysis: Examine the ZYME stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZYME stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ZYME