Zymeworks Inc.
ZYMENASDAQHealthcare● Active
$23.93
$-0.11(-0.46%)
Market Cap$1.8B
P/E Ratio—
52W High$29.75
52W Low$11.51
Zymeworks Inc.（ZYME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zyme · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.41
Jul 1, 2021
-39.3% from here
5-Year Low5Y
$4.11
Sep 7, 2022
+482.2% from low
IPO Priceadj.
$13.00
Apr 28, 2017
+84.1% since IPO
1 Year Ago
$12.45
Jun 9, 2025
+92.2% in 1Y
5 Years Ago
$35.51
Jun 8, 2021
-32.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZYME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.92 | $24.30 | $23.70 | $23.93 | $23.93 | 553K | +0.04% |
| Jun 5, 2026 | $25.04 | $25.12 | $24.02 | $24.04 | $24.04 | 465K | -3.99% |
| Jun 4, 2026 | $24.64 | $25.30 | $24.34 | $25.10 | $25.10 | 467K | +1.87% |
| Jun 3, 2026 | $24.32 | $24.45 | $23.94 | $24.35 | $24.35 | 803K | +0.12% |
| Jun 2, 2026 | $24.32 | $24.55 | $24.06 | $24.11 | $24.11 | 888K | -0.86% |
| Jun 1, 2026 | $25.01 | $25.01 | $23.93 | $24.54 | $24.54 | 1.9M | -1.88% |
| May 29, 2026 | $25.32 | $25.62 | $24.96 | $25.13 | $25.13 | 586K | -0.75% |
| May 28, 2026 | $24.61 | $25.54 | $24.48 | $25.48 | $25.48 | 390K | +3.54% |
| May 27, 2026 | $25.40 | $26.19 | $24.78 | $24.79 | $24.79 | 510K | -2.40% |
| May 26, 2026 | $25.60 | $26.00 | $25.15 | $25.40 | $25.40 | 1.0M | -0.78% |
| May 22, 2026 | $25.20 | $25.68 | $24.94 | $25.61 | $25.61 | 478K | +1.63% |
| May 21, 2026 | $24.42 | $25.36 | $24.37 | $25.11 | $25.11 | 619K | +2.83% |
| May 20, 2026 | $24.40 | $25.20 | $24.27 | $24.84 | $24.84 | 543K | +1.80% |
| May 19, 2026 | $24.19 | $24.55 | $23.87 | $24.40 | $24.40 | 615K | +0.87% |
| May 18, 2026 | $23.93 | $24.70 | $23.88 | $24.43 | $24.43 | 750K | +2.09% |
| May 15, 2026 | $24.50 | $25.34 | $23.63 | $23.93 | $23.93 | 641K | -2.33% |
| May 14, 2026 | $24.75 | $24.75 | $23.50 | $23.96 | $23.96 | 558K | -3.19% |
| May 13, 2026 | $23.88 | $24.94 | $23.75 | $24.57 | $24.57 | 647K | +2.89% |
| May 12, 2026 | $24.15 | $24.58 | $23.66 | $23.90 | $23.90 | 724K | -1.04% |
| May 11, 2026 | $23.76 | $24.99 | $23.72 | $24.03 | $24.03 | 1.2M | +1.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ZYME
Jan 1 → Dec 31 · 6 years2026-8.4%$26.12 → $23.93
-8.4%
2025+79.6%$14.66 → $26.33
+79.6%
2024+42.7%$10.26 → $14.64
+42.7%
2023+30.7%$7.95 → $10.39
+30.7%
2022-52.3%$16.49 → $7.86
-52.3%
2021-54.3%$35.87 → $16.39
-54.3%
Best Year2025 · +79.6%
Worst Year2021 · -54.3%
Positive Years3 / 6
Avg Annual Return+6.3%
6Y Total Return-33.3%
6Y CAGR~-6.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ZYME?
If you invested $1,000 in ZYME at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,841
Total Return+84.1%
CAGR~+7.0% / yr
Profit+$841
Based on Apr 28, 2017 · $13.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zymeworks Inc.（ZYME）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $23.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZYME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZYME 历史股价FMP 日线复权 OHLCV