Skip to main content
Zai Lab Limited (ZLAB)
NASDAQ: ZLAB · Real-Time Price · USD
25.82
-0.41 (-1.56%)
Nov 21, 2024, 12:54 PM EST - Market open

Zai Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.5926.7725.6326.2326.230.31%1,785,523
Nov 19, 202425.6426.7025.5126.1526.153.89%1,275,627
Nov 18, 202426.5626.9124.8525.1725.17-6.98%1,787,225
Nov 15, 202429.0029.2027.0127.0627.061.46%3,951,545
Nov 14, 202427.5928.3226.4726.6726.67-10.95%2,263,461
Nov 13, 202430.0932.1529.9429.9529.953.42%1,254,629
Nov 12, 202430.5431.0727.7428.9628.96-6.85%1,080,866
Nov 11, 202432.4832.4830.9231.0931.091.53%1,106,939
Nov 8, 202430.0231.2430.0230.6230.62-0.62%909,052
Nov 7, 202430.7731.1730.5030.8130.811.68%388,579
Nov 6, 202430.5030.7329.8530.3030.30-2.01%796,662
Nov 5, 202431.6131.6130.6230.9230.920.10%598,878
Nov 4, 202430.5631.4930.5630.8930.891.41%1,016,632
Nov 1, 202430.1530.8430.0530.4630.460.79%1,084,767
Oct 31, 202430.6330.7930.0130.2230.22-2.01%703,896
Oct 30, 202430.8031.6630.5330.8430.84-1.88%599,564
Oct 29, 202431.7332.9431.1831.4331.43-3.41%797,926
Oct 28, 202432.3732.9732.0032.5432.540.53%439,868
Oct 25, 202433.1833.1831.5232.3732.37-2.44%1,025,232
Oct 24, 202432.5036.6032.5033.1833.1814.65%4,227,763
Oct 23, 202429.1029.6028.8528.9428.940.42%854,762
Oct 22, 202427.9628.9027.5128.8228.822.93%883,834
Oct 21, 202427.4328.1627.0828.0028.001.86%936,686
Oct 18, 202427.9928.8027.3427.4927.494.29%1,025,245
Oct 17, 202425.9326.5425.5926.3626.360.73%967,921
Oct 16, 202425.5526.4824.9926.1726.175.57%813,108
Oct 15, 202424.4125.1523.9624.7924.790.28%745,285
Oct 14, 202424.8625.0424.4124.7224.72-2.41%763,362
Oct 11, 202425.0825.8025.0025.3325.33-471,526
Oct 10, 202424.9125.8024.4625.3325.332.80%435,627
Oct 9, 202424.3024.9424.1124.6424.64-0.81%791,655
Oct 8, 202423.9825.8723.7024.8424.84-5.73%1,027,417
Oct 7, 202427.2027.3725.8526.3526.35-0.04%740,392
Oct 4, 202425.0126.4224.9626.3626.367.07%705,851
Oct 3, 202424.8825.8824.4024.6224.62-3.87%678,452
Oct 2, 202425.5526.3124.8625.6125.613.02%1,333,915
Oct 1, 202424.5024.8823.8524.8624.862.98%728,731
Sep 30, 202424.0425.0223.7724.1424.142.16%832,882
Sep 27, 202423.6924.4623.0123.6323.634.56%1,023,593
Sep 26, 202420.8122.8720.8122.6022.6011.11%1,342,246
Sep 25, 202420.2321.0220.1720.3420.34-5.70%679,400
Sep 24, 202420.8221.7220.2121.5721.574.10%455,312
Sep 23, 202421.4921.5020.5120.7220.72-5.17%435,147
Sep 20, 202421.0721.9120.7421.8521.853.60%524,487
Sep 19, 202421.3121.3820.9921.0921.09-0.61%522,647
Sep 18, 202420.8721.5220.7121.2221.222.17%504,434
Sep 17, 202420.8521.4320.7020.7720.770.44%144,632
Sep 16, 202420.8521.1420.6120.6820.680.83%232,804
Sep 13, 202420.6120.6520.2020.5120.51-0.49%576,474
Sep 12, 202421.1921.2020.5120.6120.61-4.45%800,409
Sep 11, 202420.1521.6920.0421.5721.576.26%1,016,480
Sep 10, 202420.1720.4019.7520.3020.301.70%308,812
Sep 9, 202419.7020.2219.4119.9619.960.55%389,239
Sep 6, 202419.4719.9219.1619.8519.851.07%596,608
Sep 5, 202419.9420.5019.3719.6419.64-0.61%1,085,986
Sep 4, 202419.2820.0018.9119.7619.762.12%791,435
Sep 3, 202419.5019.7019.1319.3519.35-2.96%699,768
Aug 30, 202419.8220.0419.1219.9419.941.99%893,355
Aug 29, 202418.8819.9318.6019.5519.554.21%951,920
Aug 28, 202419.1219.1818.3218.7618.76-2.95%1,004,906
Aug 27, 202418.7919.3618.3819.3319.331.58%472,340
Aug 26, 202418.0419.0518.0419.0319.035.60%743,660
Aug 23, 202417.8118.1917.5018.0218.022.68%307,659
Aug 22, 202417.7717.7717.3017.5517.550.29%352,443
Aug 21, 202417.0917.7416.9317.5017.502.40%801,278
Aug 20, 202416.8617.0916.8317.0917.090.59%577,708
Aug 19, 202416.8817.1016.5616.9916.99-0.53%437,205
Aug 16, 202416.6517.1216.4117.0817.082.58%271,413
Aug 15, 202416.2216.7516.0316.6516.652.46%360,858
Aug 14, 202416.0516.4016.0516.2516.25-351,234
Aug 13, 202416.2716.4216.0116.2516.25-0.12%231,622
Aug 12, 202416.2016.6416.0516.2716.270.06%295,217
Aug 9, 202417.0717.3616.0116.2616.26-5.74%581,522
Aug 8, 202417.0117.6416.7717.2517.253.60%577,378
Aug 7, 202420.5020.5016.1416.6516.65-8.06%1,406,497
Aug 6, 202418.2619.2017.9718.1118.112.66%1,176,579
Aug 5, 202417.3417.9617.0717.6417.64-3.13%412,460
Aug 2, 202418.3218.4817.8018.2118.21-1.25%920,667
Aug 1, 202418.8719.2118.3018.4418.44-3.10%814,153
Jul 31, 202418.8519.4918.8119.0319.033.59%619,240
Jul 30, 202418.5118.7618.1218.3718.37-2.24%568,336
Jul 29, 202418.9319.0818.4718.7918.79-0.37%463,406
Jul 26, 202419.1819.5818.6018.8618.86-0.05%769,583
Jul 25, 202418.9419.2318.6318.8718.87-1.10%502,825
Jul 24, 202419.0019.3818.7919.0819.08-1.60%501,685
Jul 23, 202419.4519.6019.1619.3919.39-1.57%360,222
Jul 22, 202418.6720.1518.6719.7019.705.57%670,504
Jul 19, 202418.5618.7718.0918.6618.66-0.74%401,497
Jul 18, 202418.9519.4818.6818.8018.800.32%807,840
Jul 17, 202418.3018.9318.1218.7418.740.86%673,567
Jul 16, 202418.2318.8818.0218.5818.583.22%1,351,932
Jul 15, 202417.9818.2317.5518.0018.00-0.22%455,821
Jul 12, 202418.2718.8717.9518.0418.041.12%743,051
Jul 11, 202417.3417.9517.1017.8417.844.63%391,467
Jul 10, 202416.6217.3516.5017.0517.052.59%441,986
Jul 9, 202416.5116.8216.2016.6216.62-2.06%541,979
Jul 8, 202417.0017.4816.8916.9716.97-2.02%276,272
Jul 5, 202417.2117.6217.0317.3217.320.58%261,929
Jul 3, 202417.4417.7817.1717.2217.22-0.86%192,047
Jul 2, 202417.3717.7716.9317.3717.370.46%297,748