Zai Lab Limited (ZLAB)
NASDAQ: ZLAB · Real-Time Price · USD
28.86
-0.08 (-0.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Zai Lab Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 28.93 | 29.22 | 28.34 | 28.84 | 28.84 | -0.33% | 778,491 |
Apr 16, 2025 | 29.33 | 29.65 | 28.39 | 28.94 | 28.94 | -4.76% | 1,291,926 |
Apr 15, 2025 | 30.74 | 31.28 | 29.92 | 30.38 | 30.38 | -3.62% | 1,687,756 |
Apr 14, 2025 | 31.40 | 33.45 | 30.89 | 31.52 | 31.52 | 6.70% | 2,182,713 |
Apr 11, 2025 | 27.80 | 29.95 | 27.75 | 29.54 | 29.54 | 21.46% | 3,045,256 |
Apr 10, 2025 | 26.72 | 28.73 | 24.24 | 24.32 | 24.32 | -10.13% | 3,722,461 |
Apr 9, 2025 | 27.05 | 28.23 | 24.74 | 27.06 | 27.06 | -0.04% | 2,772,974 |
Apr 8, 2025 | 29.76 | 30.26 | 26.27 | 27.07 | 27.07 | -6.02% | 2,122,727 |
Apr 7, 2025 | 28.92 | 30.91 | 28.03 | 28.81 | 28.81 | -9.33% | 1,732,567 |
Apr 4, 2025 | 34.33 | 34.98 | 31.28 | 31.77 | 31.77 | -13.41% | 1,754,398 |
Apr 3, 2025 | 35.99 | 37.83 | 35.91 | 36.69 | 36.69 | 0.71% | 1,224,838 |
Apr 2, 2025 | 36.14 | 36.48 | 35.32 | 36.43 | 36.43 | -2.31% | 1,022,535 |
Apr 1, 2025 | 38.21 | 38.70 | 36.94 | 37.29 | 37.29 | 3.18% | 2,472,258 |
Mar 31, 2025 | 35.48 | 36.92 | 34.59 | 36.14 | 36.14 | -3.08% | 1,660,996 |
Mar 28, 2025 | 39.40 | 39.77 | 36.60 | 37.29 | 37.29 | 3.07% | 1,532,132 |
Mar 27, 2025 | 35.04 | 36.84 | 34.89 | 36.18 | 36.18 | 6.69% | 841,940 |
Mar 26, 2025 | 35.00 | 35.04 | 33.33 | 33.91 | 33.91 | -4.21% | 736,526 |
Mar 25, 2025 | 35.70 | 36.03 | 35.02 | 35.40 | 35.40 | -0.76% | 562,249 |
Mar 24, 2025 | 35.09 | 36.00 | 34.51 | 35.67 | 35.67 | 1.65% | 879,274 |
Mar 21, 2025 | 35.33 | 35.80 | 34.66 | 35.09 | 35.09 | -6.00% | 1,109,998 |
Mar 20, 2025 | 37.60 | 38.35 | 37.20 | 37.33 | 37.33 | -1.79% | 508,129 |
Mar 19, 2025 | 37.74 | 38.42 | 37.30 | 38.01 | 38.01 | 0.24% | 511,085 |
Mar 18, 2025 | 38.25 | 38.50 | 36.86 | 37.92 | 37.92 | -1.12% | 733,465 |
Mar 17, 2025 | 38.41 | 38.65 | 37.74 | 38.35 | 38.35 | 0.39% | 560,004 |
Mar 14, 2025 | 37.67 | 39.61 | 37.01 | 38.20 | 38.20 | 5.70% | 1,028,128 |
Mar 13, 2025 | 35.45 | 36.50 | 35.01 | 36.14 | 36.14 | 2.00% | 428,703 |
Mar 12, 2025 | 35.32 | 36.44 | 34.76 | 35.43 | 35.43 | 0.23% | 451,717 |
Mar 11, 2025 | 35.00 | 35.86 | 34.36 | 35.35 | 35.35 | 1.90% | 429,907 |
Mar 10, 2025 | 35.16 | 36.12 | 34.32 | 34.69 | 34.69 | -4.75% | 819,004 |
Mar 7, 2025 | 35.99 | 37.99 | 35.25 | 36.42 | 36.42 | 2.91% | 1,312,325 |
Mar 6, 2025 | 35.89 | 35.89 | 34.62 | 35.39 | 35.39 | -1.45% | 856,017 |
Mar 5, 2025 | 35.07 | 36.17 | 34.57 | 35.91 | 35.91 | 5.62% | 1,512,714 |
Mar 4, 2025 | 32.27 | 34.08 | 31.56 | 34.00 | 34.00 | 7.15% | 1,928,452 |
Mar 3, 2025 | 33.70 | 33.92 | 31.26 | 31.73 | 31.73 | -8.40% | 1,537,471 |
Feb 28, 2025 | 32.98 | 35.08 | 32.29 | 34.64 | 34.64 | 0.76% | 1,485,865 |
Feb 27, 2025 | 34.57 | 35.35 | 33.48 | 34.38 | 34.38 | -1.97% | 1,593,543 |
Feb 26, 2025 | 35.20 | 35.90 | 34.48 | 35.07 | 35.07 | 3.42% | 2,184,178 |
Feb 25, 2025 | 35.08 | 35.24 | 32.69 | 33.91 | 33.91 | 2.91% | 1,704,990 |
Feb 24, 2025 | 34.04 | 34.04 | 32.16 | 32.95 | 32.95 | -2.46% | 2,244,028 |
Feb 21, 2025 | 34.31 | 35.00 | 33.36 | 33.78 | 33.78 | 9.00% | 2,093,526 |
Feb 20, 2025 | 31.18 | 31.56 | 30.61 | 30.99 | 30.99 | 0.06% | 785,657 |
Feb 19, 2025 | 31.60 | 31.69 | 30.65 | 30.97 | 30.97 | 0.13% | 1,233,021 |
Feb 18, 2025 | 30.73 | 33.00 | 30.55 | 30.93 | 30.93 | 6.66% | 2,332,195 |
Feb 14, 2025 | 29.39 | 30.00 | 28.35 | 29.00 | 29.00 | 0.62% | 549,917 |
Feb 13, 2025 | 28.74 | 30.00 | 28.42 | 28.82 | 28.82 | 3.04% | 936,359 |
Feb 12, 2025 | 26.89 | 28.03 | 26.89 | 27.97 | 27.97 | 3.36% | 342,332 |
Feb 11, 2025 | 27.19 | 27.41 | 26.68 | 27.06 | 27.06 | -1.35% | 235,137 |
Feb 10, 2025 | 27.70 | 27.89 | 27.12 | 27.43 | 27.43 | -0.36% | 305,152 |
Feb 7, 2025 | 27.84 | 28.03 | 27.09 | 27.53 | 27.53 | -1.01% | 495,413 |
Feb 6, 2025 | 28.11 | 28.15 | 27.28 | 27.81 | 27.81 | 3.27% | 672,082 |