Zai Lab Limited (ZLAB)
NASDAQ: ZLAB · Real-Time Price · USD
22.07
-0.29 (-1.30%)
At close: Oct 30, 2026, 4:00 PM EDT
22.40
+0.33 (1.50%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Zai Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.30 | 22.43 | 21.80 | 22.07 | 22.07 | -1.30% | 637,837 |
| Oct 29, 2026 | 22.77 | 22.85 | 22.14 | 22.36 | 22.36 | -2.95% | 648,511 |
| Oct 28, 2026 | 23.33 | 23.49 | 22.63 | 23.04 | 23.04 | -2.29% | 704,058 |
| Oct 27, 2026 | 23.10 | 23.81 | 22.44 | 23.58 | 23.58 | -3.12% | 1,539,674 |
| Oct 26, 2026 | 24.38 | 24.39 | 23.02 | 24.34 | 24.34 | 1.29% | 1,739,128 |
| Oct 23, 2026 | 23.19 | 24.54 | 22.23 | 24.03 | 24.03 | 9.03% | 3,691,476 |
| Oct 22, 2026 | 22.85 | 22.88 | 21.60 | 22.04 | 22.04 | -8.93% | 1,438,905 |
| Oct 21, 2026 | 24.85 | 25.50 | 24.12 | 24.20 | 24.20 | -3.51% | 1,197,868 |
| Oct 20, 2026 | 24.20 | 25.33 | 24.10 | 25.08 | 25.08 | 4.24% | 805,469 |
| Oct 19, 2026 | 23.95 | 24.38 | 23.70 | 24.06 | 24.06 | 3.75% | 383,625 |
| Oct 16, 2026 | 24.55 | 24.64 | 23.14 | 23.19 | 23.19 | -1.36% | 843,230 |
| Oct 15, 2026 | 23.07 | 24.01 | 22.88 | 23.51 | 23.51 | 4.49% | 823,986 |
| Oct 14, 2026 | 22.30 | 22.80 | 22.12 | 22.50 | 22.50 | -2.60% | 849,720 |
| Oct 13, 2026 | 24.25 | 24.29 | 22.78 | 23.10 | 23.10 | -6.06% | 778,449 |
| Oct 12, 2026 | 24.88 | 25.00 | 24.51 | 24.59 | 24.59 | -1.60% | 524,513 |
| Oct 9, 2026 | 24.82 | 25.92 | 24.35 | 24.99 | 24.99 | 0.73% | 1,024,847 |
| Oct 8, 2026 | 24.33 | 24.94 | 23.76 | 24.81 | 24.81 | -1.98% | 979,228 |
| Oct 7, 2026 | 25.20 | 25.45 | 24.73 | 25.31 | 25.31 | -1.06% | 290,196 |
| Oct 6, 2026 | 26.80 | 26.92 | 25.51 | 25.58 | 25.58 | -0.16% | 1,214,236 |
| Oct 5, 2026 | 24.44 | 25.65 | 24.33 | 25.62 | 25.62 | 5.30% | 787,360 |
| Oct 2, 2026 | 24.86 | 24.86 | 23.71 | 24.33 | 24.33 | -4.59% | 951,847 |
| Oct 1, 2026 | 26.30 | 26.52 | 25.41 | 25.50 | 25.50 | -3.19% | 545,229 |
| Sep 30, 2026 | 26.35 | 26.68 | 26.00 | 26.34 | 26.34 | 1.58% | 830,830 |
| Sep 29, 2026 | 26.22 | 26.22 | 25.37 | 25.93 | 25.93 | 0.93% | 549,095 |
| Sep 28, 2026 | 25.41 | 26.50 | 25.06 | 25.69 | 25.69 | 2.84% | 884,778 |
| Sep 25, 2026 | 25.21 | 25.54 | 24.95 | 24.98 | 24.98 | -1.19% | 299,900 |
| Sep 24, 2026 | 25.42 | 25.42 | 24.81 | 25.28 | 25.28 | -4.39% | 585,281 |
| Sep 23, 2026 | 26.51 | 26.80 | 26.29 | 26.44 | 26.44 | 0.11% | 791,636 |
| Sep 22, 2026 | 26.89 | 27.05 | 26.37 | 26.41 | 26.41 | -0.08% | 996,561 |
| Sep 21, 2026 | 26.64 | 26.72 | 26.16 | 26.43 | 26.43 | 2.84% | 1,182,035 |
| Sep 18, 2026 | 26.26 | 27.14 | 25.60 | 25.70 | 25.70 | -0.43% | 887,484 |
| Sep 17, 2026 | 25.25 | 26.07 | 25.03 | 25.81 | 25.81 | 4.62% | 673,110 |
| Sep 16, 2026 | 24.90 | 25.32 | 24.42 | 24.67 | 24.67 | -0.52% | 1,158,230 |
| Sep 15, 2026 | 24.49 | 25.00 | 24.49 | 24.80 | 24.80 | 0.90% | 937,284 |
| Sep 14, 2026 | 24.30 | 24.65 | 23.89 | 24.58 | 24.58 | 1.82% | 1,159,815 |
| Sep 11, 2026 | 24.41 | 24.62 | 24.06 | 24.14 | 24.14 | -0.12% | 663,514 |
| Sep 10, 2026 | 24.01 | 24.66 | 23.64 | 24.17 | 24.17 | -3.63% | 1,610,168 |
| Sep 9, 2026 | 25.45 | 25.57 | 25.05 | 25.08 | 25.08 | -1.30% | 491,695 |
| Sep 8, 2026 | 25.74 | 26.50 | 25.37 | 25.41 | 25.41 | -3.13% | 711,749 |
| Sep 4, 2026 | 26.48 | 26.49 | 25.46 | 26.23 | 26.23 | -2.85% | 812,771 |
| Sep 3, 2026 | 26.85 | 27.14 | 26.32 | 27.00 | 27.00 | 1.96% | 585,712 |
| Sep 2, 2026 | 26.00 | 27.50 | 26.00 | 26.48 | 26.48 | 4.66% | 1,056,852 |
| Sep 1, 2026 | 25.06 | 25.57 | 24.81 | 25.30 | 25.30 | -0.63% | 979,939 |
| Aug 31, 2026 | 25.50 | 25.55 | 24.87 | 25.46 | 25.46 | -2.38% | 920,145 |
| Aug 28, 2026 | 26.45 | 26.45 | 25.87 | 26.08 | 26.08 | -2.76% | 650,041 |
| Aug 27, 2026 | 27.12 | 27.20 | 26.58 | 26.82 | 26.82 | 3.03% | 597,330 |
| Aug 26, 2026 | 25.77 | 26.18 | 25.55 | 26.03 | 26.03 | -0.53% | 1,140,956 |
| Aug 25, 2026 | 26.04 | 26.75 | 25.91 | 26.17 | 26.17 | 2.07% | 705,452 |
| Aug 24, 2026 | 25.43 | 25.96 | 25.25 | 25.64 | 25.64 | -1.42% | 1,151,368 |
| Aug 21, 2026 | 26.25 | 26.29 | 25.72 | 26.01 | 26.01 | -0.04% | 1,002,166 |