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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202536.8037.5336.5137.1737.17-1.59%635,698
Jul 24, 202537.7337.9837.2437.7737.771.07%674,929
Jul 23, 202537.2037.8437.1037.3737.371.00%842,584
Jul 22, 202537.5038.7736.4037.0037.006.75%1,797,869
Jul 21, 202534.6035.8534.5434.6634.663.25%977,200
Jul 18, 202535.1535.1833.5533.5733.57-6.78%859,123
Jul 17, 202536.3036.5335.8336.0136.011.52%1,315,604
Jul 16, 202535.4335.8135.0235.4735.470.80%271,713
Jul 15, 202534.7035.2334.5835.1935.192.65%903,134
Jul 14, 202533.5934.7133.3934.2834.284.74%741,203
Jul 11, 202533.5233.5332.3132.7332.73-3.96%1,028,846
Jul 10, 202534.4734.6233.8534.0834.08-4.43%474,899
Jul 9, 202535.0035.7234.3935.6635.662.06%636,651
Jul 8, 202534.5635.3334.2634.9434.94-1.52%479,380
Jul 7, 202535.8536.1235.2935.4835.48-2.53%643,277
Jul 3, 202536.8636.9736.1036.4036.402.56%581,960
Jul 2, 202535.1935.7134.7935.4935.490.91%424,232
Jul 1, 202535.8636.0034.8235.1735.170.57%412,608
Jun 30, 202536.2636.7334.5534.9734.970.66%847,424
Jun 27, 202535.2635.5034.5734.7434.74-4.01%759,523
Jun 26, 202536.8736.8735.9136.1936.19-2.08%563,086
Jun 25, 202537.0737.1035.9236.9636.96-1.65%768,327
Jun 24, 202537.5738.1837.2937.5837.584.36%795,458
Jun 23, 202535.6236.4135.1336.0136.014.23%759,791
Jun 20, 202535.6735.7634.4434.5534.55-6.44%1,111,407
Jun 18, 202537.4537.6736.7936.9336.93-0.78%670,244
Jun 17, 202538.3838.5536.3637.2237.22-8.39%1,224,346
Jun 16, 202541.0341.1939.9540.6340.63-0.90%677,335
Jun 13, 202541.4942.0040.7341.0041.00-4.72%1,021,356
Jun 12, 202542.3944.3442.3743.0343.033.94%1,768,843
Jun 11, 202540.7041.4440.0341.4041.403.50%1,564,436
Jun 10, 202539.1540.1638.7540.0040.005.62%1,103,756
Jun 9, 202538.1038.3737.0237.8737.87-0.63%731,390
Jun 6, 202537.5138.4537.1938.1138.114.30%1,056,125
Jun 5, 202536.6337.0035.9736.5436.541.27%890,066
Jun 4, 202534.1636.3634.0736.0836.0815.90%2,024,181
Jun 3, 202531.1431.7130.6231.1331.13-0.19%1,119,419
Jun 2, 202530.0031.2229.2731.1931.193.48%955,495
May 30, 202530.9931.2029.8230.1430.14-3.74%627,392
May 29, 202531.1731.3430.8031.3131.313.40%646,170
May 28, 202530.9730.9730.1130.2830.28-2.39%430,961
May 27, 202531.1631.3230.7231.0231.02-0.96%1,832,383
May 23, 202531.4631.5730.8631.3231.32-3.63%1,024,413
May 22, 202532.2032.6331.5932.5032.50-0.28%618,150
May 21, 202532.1833.2232.0832.5932.59-0.12%835,807
May 20, 202533.0033.0031.6032.6332.63-1.09%749,586
May 19, 202531.8833.0031.8832.9932.996.66%894,567
May 16, 202529.3330.9829.3330.9330.937.58%1,014,184
May 15, 202528.0928.8227.9128.7528.752.17%770,590
May 14, 202528.9029.1227.8128.1428.14-1.68%725,274