Zai Lab Limited (ZLAB)
NASDAQ: ZLAB · Real-Time Price · USD
37.17
-0.60 (-1.59%)
At close: Jul 25, 2025, 4:00 PM
36.19
-0.98 (-2.64%)
After-hours: Jul 25, 2025, 4:02 PM EDT
Zai Lab Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 36.80 | 37.53 | 36.51 | 37.17 | 37.17 | -1.59% | 635,698 |
Jul 24, 2025 | 37.73 | 37.98 | 37.24 | 37.77 | 37.77 | 1.07% | 674,929 |
Jul 23, 2025 | 37.20 | 37.84 | 37.10 | 37.37 | 37.37 | 1.00% | 842,584 |
Jul 22, 2025 | 37.50 | 38.77 | 36.40 | 37.00 | 37.00 | 6.75% | 1,797,869 |
Jul 21, 2025 | 34.60 | 35.85 | 34.54 | 34.66 | 34.66 | 3.25% | 977,200 |
Jul 18, 2025 | 35.15 | 35.18 | 33.55 | 33.57 | 33.57 | -6.78% | 859,123 |
Jul 17, 2025 | 36.30 | 36.53 | 35.83 | 36.01 | 36.01 | 1.52% | 1,315,604 |
Jul 16, 2025 | 35.43 | 35.81 | 35.02 | 35.47 | 35.47 | 0.80% | 271,713 |
Jul 15, 2025 | 34.70 | 35.23 | 34.58 | 35.19 | 35.19 | 2.65% | 903,134 |
Jul 14, 2025 | 33.59 | 34.71 | 33.39 | 34.28 | 34.28 | 4.74% | 741,203 |
Jul 11, 2025 | 33.52 | 33.53 | 32.31 | 32.73 | 32.73 | -3.96% | 1,028,846 |
Jul 10, 2025 | 34.47 | 34.62 | 33.85 | 34.08 | 34.08 | -4.43% | 474,899 |
Jul 9, 2025 | 35.00 | 35.72 | 34.39 | 35.66 | 35.66 | 2.06% | 636,651 |
Jul 8, 2025 | 34.56 | 35.33 | 34.26 | 34.94 | 34.94 | -1.52% | 479,380 |
Jul 7, 2025 | 35.85 | 36.12 | 35.29 | 35.48 | 35.48 | -2.53% | 643,277 |
Jul 3, 2025 | 36.86 | 36.97 | 36.10 | 36.40 | 36.40 | 2.56% | 581,960 |
Jul 2, 2025 | 35.19 | 35.71 | 34.79 | 35.49 | 35.49 | 0.91% | 424,232 |
Jul 1, 2025 | 35.86 | 36.00 | 34.82 | 35.17 | 35.17 | 0.57% | 412,608 |
Jun 30, 2025 | 36.26 | 36.73 | 34.55 | 34.97 | 34.97 | 0.66% | 847,424 |
Jun 27, 2025 | 35.26 | 35.50 | 34.57 | 34.74 | 34.74 | -4.01% | 759,523 |
Jun 26, 2025 | 36.87 | 36.87 | 35.91 | 36.19 | 36.19 | -2.08% | 563,086 |
Jun 25, 2025 | 37.07 | 37.10 | 35.92 | 36.96 | 36.96 | -1.65% | 768,327 |
Jun 24, 2025 | 37.57 | 38.18 | 37.29 | 37.58 | 37.58 | 4.36% | 795,458 |
Jun 23, 2025 | 35.62 | 36.41 | 35.13 | 36.01 | 36.01 | 4.23% | 759,791 |
Jun 20, 2025 | 35.67 | 35.76 | 34.44 | 34.55 | 34.55 | -6.44% | 1,111,407 |
Jun 18, 2025 | 37.45 | 37.67 | 36.79 | 36.93 | 36.93 | -0.78% | 670,244 |
Jun 17, 2025 | 38.38 | 38.55 | 36.36 | 37.22 | 37.22 | -8.39% | 1,224,346 |
Jun 16, 2025 | 41.03 | 41.19 | 39.95 | 40.63 | 40.63 | -0.90% | 677,335 |
Jun 13, 2025 | 41.49 | 42.00 | 40.73 | 41.00 | 41.00 | -4.72% | 1,021,356 |
Jun 12, 2025 | 42.39 | 44.34 | 42.37 | 43.03 | 43.03 | 3.94% | 1,768,843 |
Jun 11, 2025 | 40.70 | 41.44 | 40.03 | 41.40 | 41.40 | 3.50% | 1,564,436 |
Jun 10, 2025 | 39.15 | 40.16 | 38.75 | 40.00 | 40.00 | 5.62% | 1,103,756 |
Jun 9, 2025 | 38.10 | 38.37 | 37.02 | 37.87 | 37.87 | -0.63% | 731,390 |
Jun 6, 2025 | 37.51 | 38.45 | 37.19 | 38.11 | 38.11 | 4.30% | 1,056,125 |
Jun 5, 2025 | 36.63 | 37.00 | 35.97 | 36.54 | 36.54 | 1.27% | 890,066 |
Jun 4, 2025 | 34.16 | 36.36 | 34.07 | 36.08 | 36.08 | 15.90% | 2,024,181 |
Jun 3, 2025 | 31.14 | 31.71 | 30.62 | 31.13 | 31.13 | -0.19% | 1,119,419 |
Jun 2, 2025 | 30.00 | 31.22 | 29.27 | 31.19 | 31.19 | 3.48% | 955,495 |
May 30, 2025 | 30.99 | 31.20 | 29.82 | 30.14 | 30.14 | -3.74% | 627,392 |
May 29, 2025 | 31.17 | 31.34 | 30.80 | 31.31 | 31.31 | 3.40% | 646,170 |
May 28, 2025 | 30.97 | 30.97 | 30.11 | 30.28 | 30.28 | -2.39% | 430,961 |
May 27, 2025 | 31.16 | 31.32 | 30.72 | 31.02 | 31.02 | -0.96% | 1,832,383 |
May 23, 2025 | 31.46 | 31.57 | 30.86 | 31.32 | 31.32 | -3.63% | 1,024,413 |
May 22, 2025 | 32.20 | 32.63 | 31.59 | 32.50 | 32.50 | -0.28% | 618,150 |
May 21, 2025 | 32.18 | 33.22 | 32.08 | 32.59 | 32.59 | -0.12% | 835,807 |
May 20, 2025 | 33.00 | 33.00 | 31.60 | 32.63 | 32.63 | -1.09% | 749,586 |
May 19, 2025 | 31.88 | 33.00 | 31.88 | 32.99 | 32.99 | 6.66% | 894,567 |
May 16, 2025 | 29.33 | 30.98 | 29.33 | 30.93 | 30.93 | 7.58% | 1,014,184 |
May 15, 2025 | 28.09 | 28.82 | 27.91 | 28.75 | 28.75 | 2.17% | 770,590 |
May 14, 2025 | 28.90 | 29.12 | 27.81 | 28.14 | 28.14 | -1.68% | 725,274 |