Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zai Lab Ltd ADR (NQ: ZLAB )

15.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 132.67 137.25 131.50 133.43 627,284 +4.03(+3.11%)
Mar 30, 2021 126.46 132.12 125.25 129.40 268,790 +1.81(+1.42%)
Mar 29, 2021 128.84 130.13 124.63 127.59 786,107 -0.83(-0.65%)
Mar 26, 2021 128.45 131.87 123.96 128.42 350,000 -1.66(-1.28%)
Mar 25, 2021 125.14 131.21 124.58 130.08 311,689 +3.81(+3.02%)
Mar 24, 2021 133.40 133.76 125.97 126.27 246,933 -5.85(-4.43%)
Mar 23, 2021 137.90 137.90 130.76 132.12 250,042 -6.38(-4.61%)
Mar 22, 2021 131.47 140.84 131.47 138.50 261,225 +6.03(+4.55%)
Mar 19, 2021 133.11 135.43 130.48 132.47 775,200 -0.03(-0.02%)
Mar 18, 2021 137.80 139.67 131.44 132.50 274,540 -7.80(-5.56%)
Mar 17, 2021 140.00 143.24 138.94 140.30 776,474 -1.95(-1.37%)
Mar 16, 2021 143.62 146.48 140.02 142.25 521,904 -0.03(-0.02%)
Mar 15, 2021 143.00 144.90 141.06 142.28 297,266 -1.41(-0.98%)
Mar 12, 2021 142.53 147.11 140.86 143.69 333,100 -4.97(-3.34%)
Mar 11, 2021 140.31 150.29 138.94 148.66 504,102 +13.01(+9.59%)
Mar 10, 2021 136.27 137.55 133.40 135.65 582,356 +0.51(+0.38%)
Mar 09, 2021 129.41 137.91 129.01 135.14 506,292 +7.58(+5.94%)
Mar 08, 2021 132.49 135.48 127.39 127.56 314,991 -9.69(-7.06%)
Mar 05, 2021 134.68 139.97 128.62 137.25 345,500 +4.18(+3.14%)
Mar 04, 2021 138.41 142.31 131.63 133.07 663,520 -7.60(-5.40%)
Mar 03, 2021 147.97 147.97 138.92 140.67 472,471 -7.34(-4.96%)
Mar 02, 2021 157.00 161.35 145.09 148.01 433,236 -14.01(-8.65%)
Mar 01, 2021 149.32 163.72 145.00 162.02 370,163 +14.50(+9.83%)
Feb 26, 2021 147.56 150.88 144.10 147.52 539,300 +0.13(+0.09%)
Feb 25, 2021 158.09 158.49 146.12 147.39 871,607 -9.51(-6.06%)
Feb 24, 2021 160.61 161.20 155.00 156.90 369,074 -4.78(-2.96%)
Feb 23, 2021 158.80 163.71 152.33 161.68 417,914 -5.11(-3.06%)
Feb 22, 2021 171.47 174.10 166.38 166.79 417,043 -8.57(-4.89%)
Feb 19, 2021 173.32 176.41 168.01 175.36 269,500 +3.89(+2.27%)
Feb 18, 2021 172.86 174.68 168.50 171.47 275,451 -5.33(-3.01%)
Feb 17, 2021 176.00 178.24 173.03 176.80 479,556 -0.90(-0.51%)
Feb 16, 2021 183.79 184.50 176.16 177.70 296,097 -4.87(-2.67%)
Feb 12, 2021 182.79 185.28 179.53 182.57 98,400 +0.24(+0.13%)
Feb 11, 2021 180.00 183.43 178.75 182.33 241,770 +2.51(+1.40%)
Feb 10, 2021 184.80 187.46 179.01 179.82 292,559 -4.01(-2.18%)
Feb 09, 2021 185.00 186.68 182.01 183.83 337,136 +0.23(+0.13%)
Feb 08, 2021 178.55 186.09 178.55 183.60 233,595 +6.08(+3.42%)
Feb 05, 2021 178.25 180.67 176.43 177.52 193,700 -0.73(-0.41%)
Feb 04, 2021 173.97 179.06 172.17 178.25 225,757 +4.90(+2.83%)
Feb 03, 2021 174.91 175.24 168.00 173.35 422,771 -3.43(-1.94%)
Feb 02, 2021 167.19 177.64 163.00 176.78 560,812 +11.42(+6.91%)
Feb 01, 2021 165.55 174.62 165.10 165.36 364,523 +5.29(+3.30%)
Jan 29, 2021 157.90 163.05 154.17 160.07 436,500 +3.23(+2.06%)
Jan 28, 2021 157.00 159.77 155.00 156.84 503,154 -0.12(-0.08%)
Jan 27, 2021 163.34 164.99 156.79 156.96 689,894 -13.73(-8.04%)
Jan 26, 2021 178.97 180.65 170.20 170.69 342,200 -8.64(-4.82%)
Jan 25, 2021 180.71 182.28 177.65 179.33 410,264 -2.43(-1.34%)
Jan 22, 2021 182.23 187.40 180.00 181.76 266,600 -0.47(-0.26%)
Jan 21, 2021 191.77 192.00 174.45 182.23 790,239 -9.48(-4.94%)
Jan 20, 2021 189.30 193.54 187.85 191.71 626,884 +7.02(+3.80%)
Jan 19, 2021 179.49 185.03 173.85 184.69 515,319 +13.79(+8.07%)
Jan 15, 2021 166.74 171.79 164.77 170.90 667,900 +6.97(+4.25%)
Jan 14, 2021 156.80 164.45 156.80 163.93 292,501 +10.28(+6.69%)
Jan 13, 2021 155.77 156.60 151.52 153.65 162,666 +2.33(+1.54%)
Jan 12, 2021 146.17 152.93 144.40 151.32 341,379 +3.09(+2.08%)
Jan 11, 2021 147.59 148.50 145.10 148.23 428,990 +2.39(+1.64%)
Jan 08, 2021 142.88 149.64 141.05 145.84 615,600 +6.02(+4.31%)
Jan 07, 2021 130.87 140.23 130.87 139.82 378,404 +10.30(+7.95%)
Jan 06, 2021 135.93 139.98 127.09 129.52 221,821 -5.11(-3.80%)
Jan 05, 2021 129.14 134.91 129.14 134.63 205,454 +4.85(+3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.