Skip to main content

Zai Lab Ltd ADR (NQ: ZLAB )

16.02 -0.17 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 31.19 31.66 29.79 30.06 486,596 -1.43(-4.54%)
Jul 28, 2023 31.47 32.60 31.16 31.49 380,730 +1.59(+5.32%)
Jul 27, 2023 31.00 31.00 29.64 29.90 324,505 -1.13(-3.64%)
Jul 26, 2023 30.03 31.61 30.03 31.03 189,462 +0.57(+1.87%)
Jul 25, 2023 30.95 31.33 30.00 30.46 274,548 -0.22(-0.72%)
Jul 24, 2023 30.11 31.50 30.10 30.68 386,404 +1.06(+3.58%)
Jul 21, 2023 29.52 30.00 28.70 29.62 275,192 +0.84(+2.92%)
Jul 20, 2023 28.82 30.20 28.70 28.78 281,764 -0.07(-0.24%)
Jul 19, 2023 29.29 29.36 28.64 28.85 427,022 -0.11(-0.38%)
Jul 18, 2023 28.69 29.18 28.17 28.96 918,521 +1.32(+4.78%)
Jul 17, 2023 30.15 30.30 27.58 27.64 622,701 -0.21(-0.75%)
Jul 14, 2023 27.80 28.05 26.96 27.85 418,884 -0.62(-2.18%)
Jul 13, 2023 29.00 29.24 28.45 28.47 417,827 +0.04(+0.14%)
Jul 12, 2023 28.31 28.58 27.59 28.43 362,890 +0.70(+2.52%)
Jul 11, 2023 28.28 28.53 27.26 27.73 337,214 -0.61(-2.15%)
Jul 10, 2023 28.47 29.18 28.03 28.34 423,796 -0.64(-2.19%)
Jul 07, 2023 28.70 29.32 28.57 28.98 390,658 +0.94(+3.33%)
Jul 06, 2023 29.58 29.58 27.88 28.04 374,061 -1.77(-5.94%)
Jul 05, 2023 29.87 31.30 29.65 29.81 506,253 +1.04(+3.61%)
Jul 03, 2023 28.82 29.21 28.40 28.77 258,444 +1.04(+3.75%)
Jun 30, 2023 26.50 28.07 26.25 27.73 452,956 +1.28(+4.84%)
Jun 29, 2023 26.31 26.54 26.06 26.45 296,061 -0.03(-0.11%)
Jun 28, 2023 26.38 26.67 26.16 26.48 299,784 -0.20(-0.75%)
Jun 27, 2023 26.13 26.77 26.02 26.68 399,169 +0.89(+3.45%)
Jun 26, 2023 25.72 26.41 25.57 25.79 369,060 +0.49(+1.94%)
Jun 23, 2023 25.67 25.80 24.94 25.30 479,520 -0.69(-2.65%)
Jun 22, 2023 25.57 26.14 25.00 25.99 1,112,495 +0.22(+0.85%)
Jun 21, 2023 26.85 26.97 25.50 25.77 657,773 -1.29(-4.77%)
Jun 20, 2023 27.90 28.05 26.00 27.06 992,312 -2.02(-6.95%)
Jun 16, 2023 29.58 29.89 28.66 29.08 781,300 +0.61(+2.14%)
Jun 15, 2023 28.70 29.65 27.73 28.47 742,295 -8.53(-23.05%)
May 08, 2023 37.65 37.65 36.00 37.00 359,993 -0.65(-1.73%)
May 05, 2023 36.23 37.84 35.94 37.65 538,659 +2.32(+6.57%)
May 04, 2023 34.25 35.48 34.07 35.33 261,109 +1.36(+4.00%)
May 03, 2023 32.50 34.50 32.36 33.97 439,216 +1.42(+4.36%)
May 02, 2023 34.23 34.23 32.00 32.55 356,544 -2.24(-6.44%)
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.