Skip to main content
Zai Lab Limited (ZLAB)
NASDAQ: ZLAB · Real-Time Price · USD
37.29
+1.11 (3.07%)
At close: Mar 28, 2025, 4:00 PM
37.09
-0.20 (-0.54%)
After-hours: Mar 28, 2025, 7:55 PM EDT

Zai Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202539.4039.7736.6037.2937.293.07%1,532,120
Mar 27, 202535.0436.8434.8936.1836.186.69%841,940
Mar 26, 202535.0035.0433.3333.9133.91-4.21%736,526
Mar 25, 202535.7036.0335.0235.4035.40-0.76%562,249
Mar 24, 202535.0936.0034.5135.6735.671.65%879,274
Mar 21, 202535.3335.8034.6635.0935.09-6.00%1,109,998
Mar 20, 202537.6038.3537.2037.3337.33-1.79%508,129
Mar 19, 202537.7438.4237.3038.0138.010.24%511,085
Mar 18, 202538.2538.5036.8637.9237.92-1.12%733,465
Mar 17, 202538.4138.6537.7438.3538.350.39%560,004
Mar 14, 202537.6739.6137.0138.2038.205.70%1,028,128
Mar 13, 202535.4536.5035.0136.1436.142.00%428,703
Mar 12, 202535.3236.4434.7635.4335.430.23%451,717
Mar 11, 202535.0035.8634.3635.3535.351.90%429,907
Mar 10, 202535.1636.1234.3234.6934.69-4.75%819,004
Mar 7, 202535.9937.9935.2536.4236.422.91%1,312,325
Mar 6, 202535.8935.8934.6235.3935.39-1.45%856,017
Mar 5, 202535.0736.1734.5735.9135.915.62%1,512,714
Mar 4, 202532.2734.0831.5634.0034.007.15%1,928,452
Mar 3, 202533.7033.9231.2631.7331.73-8.40%1,537,471
Feb 28, 202532.9835.0832.2934.6434.640.76%1,485,865
Feb 27, 202534.5735.3533.4834.3834.38-1.97%1,593,543
Feb 26, 202535.2035.9034.4835.0735.073.42%2,184,178
Feb 25, 202535.0835.2432.6933.9133.912.91%1,704,990
Feb 24, 202534.0434.0432.1632.9532.95-2.46%2,244,028
Feb 21, 202534.3135.0033.3633.7833.789.00%2,093,526
Feb 20, 202531.1831.5630.6130.9930.990.06%785,657
Feb 19, 202531.6031.6930.6530.9730.970.13%1,233,021
Feb 18, 202530.7333.0030.5530.9330.936.66%2,332,195
Feb 14, 202529.3930.0028.3529.0029.000.62%549,917
Feb 13, 202528.7430.0028.4228.8228.823.04%936,359
Feb 12, 202526.8928.0326.8927.9727.973.36%342,332
Feb 11, 202527.1927.4126.6827.0627.06-1.35%235,137
Feb 10, 202527.7027.8927.1227.4327.43-0.36%305,152
Feb 7, 202527.8428.0327.0927.5327.53-1.01%495,413
Feb 6, 202528.1128.1527.2827.8127.813.27%672,082
Feb 5, 202526.3527.2726.0726.9326.930.60%803,959
Feb 4, 202528.0728.3526.5826.7726.77-2.23%938,845
Feb 3, 202526.6728.2226.3727.3827.380.70%873,408
Jan 31, 202527.8828.0127.1527.1927.19-2.33%773,591
Jan 30, 202527.1528.2426.9827.8427.842.20%460,082
Jan 29, 202526.6527.5526.3827.2427.242.10%511,585
Jan 28, 202526.8427.1425.9326.6826.68-0.60%293,575
Jan 27, 202526.3027.5025.8826.8426.842.17%420,561
Jan 24, 202526.4226.6525.6726.2726.272.46%588,741
Jan 23, 202526.0226.5325.4025.6425.64-3.72%611,099
Jan 22, 202526.1926.9625.7626.6326.632.42%988,854
Jan 21, 202526.9927.2425.7126.0026.00-0.19%626,586
Jan 17, 202525.8726.2925.2726.0526.052.64%720,330
Jan 16, 202524.8025.8324.3825.3825.383.17%449,190