Skip to main content

Zai Lab Ltd ADR (NQ: ZLAB )

30.81 +0.51 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 30.77 31.17 30.50 30.81 388,579 +0.51(+1.68%)
Nov 06, 2024 30.50 30.73 29.85 30.30 796,558 -0.62(-2.01%)
Nov 05, 2024 31.61 31.61 30.62 30.92 598,878 +0.03(+0.10%)
Nov 04, 2024 30.56 31.49 30.56 30.89 1,016,632 +0.43(+1.41%)
Nov 01, 2024 30.15 30.84 30.05 30.46 1,084,767 +0.24(+0.79%)
Oct 31, 2024 30.63 30.79 30.01 30.22 703,896 -0.62(-2.01%)
Oct 30, 2024 30.80 31.66 30.53 30.84 599,564 -0.59(-1.88%)
Oct 29, 2024 31.73 32.94 31.18 31.43 797,726 -1.11(-3.41%)
Oct 28, 2024 32.37 32.97 32.00 32.54 439,867 +0.17(+0.53%)
Oct 25, 2024 33.18 33.18 31.52 32.37 1,025,232 -0.81(-2.44%)
Oct 24, 2024 32.50 36.60 32.50 33.18 4,227,447 +4.24(+14.65%)
Oct 23, 2024 29.10 29.60 28.85 28.94 854,762 +0.12(+0.42%)
Oct 22, 2024 27.96 28.90 27.51 28.82 883,833 +0.82(+2.93%)
Oct 21, 2024 27.43 28.16 27.08 28.00 936,676 +0.51(+1.86%)
Oct 18, 2024 27.99 28.80 27.34 27.49 1,025,245 +1.13(+4.29%)
Oct 17, 2024 25.93 26.54 25.59 26.36 967,921 +0.19(+0.73%)
Oct 16, 2024 25.55 26.48 24.99 26.17 813,108 +1.38(+5.57%)
Oct 15, 2024 24.41 25.15 23.95 24.79 745,285 +0.07(+0.28%)
Oct 14, 2024 24.86 25.04 24.41 24.72 763,362 -0.61(-2.41%)
Oct 11, 2024 25.08 25.80 25.00 25.33 471,526 +0.00(+0.00%)
Oct 10, 2024 24.91 25.80 24.45 25.33 435,627 +0.69(+2.80%)
Oct 09, 2024 24.30 24.94 24.11 24.64 791,655 -0.20(-0.81%)
Oct 08, 2024 23.98 25.87 23.70 24.84 1,027,417 -1.51(-5.73%)
Oct 07, 2024 27.20 27.37 25.85 26.35 740,390 -0.01(-0.04%)
Oct 04, 2024 25.01 26.42 24.96 26.36 705,851 +1.74(+7.07%)
Oct 03, 2024 24.88 25.88 24.40 24.62 678,451 -0.99(-3.87%)
Oct 02, 2024 25.55 26.31 24.86 25.61 1,333,915 +0.75(+3.02%)
Oct 01, 2024 24.50 24.88 23.85 24.86 728,701 +0.72(+2.98%)
Sep 30, 2024 24.04 25.02 23.77 24.14 832,882 +0.51(+2.16%)
Sep 27, 2024 23.69 24.46 23.01 23.63 1,023,593 +1.03(+4.56%)
Sep 26, 2024 20.81 22.87 20.81 22.60 1,342,133 +2.26(+11.11%)
Sep 25, 2024 20.23 21.02 20.17 20.34 679,400 -1.26(-5.83%)
Sep 24, 2024 20.82 21.72 20.21 21.60 455,312 +0.88(+4.25%)
Sep 23, 2024 21.49 21.50 20.51 20.72 435,147 -1.13(-5.17%)
Sep 20, 2024 21.07 21.91 20.74 21.85 524,487 +0.76(+3.60%)
Sep 19, 2024 21.31 21.38 20.98 21.09 522,647 -0.13(-0.61%)
Sep 18, 2024 20.87 21.52 20.71 21.22 504,434 +0.45(+2.17%)
Sep 17, 2024 20.85 21.43 20.70 20.77 144,632 +0.09(+0.44%)
Sep 16, 2024 20.85 21.14 20.61 20.68 232,804 +0.17(+0.83%)
Sep 13, 2024 20.61 20.65 20.20 20.51 576,474 -0.10(-0.49%)
Sep 12, 2024 21.19 21.20 20.51 20.61 800,409 -0.96(-4.45%)
Sep 11, 2024 20.15 21.68 20.04 21.57 1,016,480 +1.27(+6.26%)
Sep 10, 2024 20.17 20.40 19.75 20.30 308,812 +0.34(+1.70%)
Sep 09, 2024 19.70 20.22 19.41 19.96 389,239 +0.11(+0.55%)
Sep 06, 2024 19.47 19.92 19.16 19.85 596,608 +0.21(+1.07%)
Sep 05, 2024 19.94 20.50 19.37 19.64 1,085,986 -0.12(-0.61%)
Sep 04, 2024 19.28 20.00 18.91 19.76 791,436 +0.41(+2.12%)
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.