Skip to main content

Zai Lab Ltd ADR (NQ: ZLAB )

16.17 -0.02 (-0.12%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 27.49 27.79 26.45 27.33 331,709 +0.04(+0.15%)
Dec 28, 2023 26.15 27.44 25.93 27.29 662,526 +1.24(+4.76%)
Dec 27, 2023 25.81 26.05 25.28 26.05 484,102 +0.23(+0.89%)
Dec 26, 2023 25.35 25.83 25.12 25.82 413,974 +0.52(+2.06%)
Dec 22, 2023 25.63 26.07 25.25 25.30 1,214,249 -0.70(-2.69%)
Dec 21, 2023 26.93 27.38 25.82 26.00 1,220,543 -2.84(-9.85%)
Dec 20, 2023 29.29 29.89 28.80 28.84 588,508 -1.74(-5.69%)
Dec 19, 2023 30.84 31.22 30.11 30.58 354,923 +0.59(+1.97%)
Dec 18, 2023 29.54 30.05 29.33 29.99 286,574 +0.00(+0.00%)
Dec 15, 2023 30.21 30.77 29.67 29.99 714,480 -0.22(-0.73%)
Dec 14, 2023 29.90 30.26 29.36 30.21 883,617 +0.29(+0.97%)
Dec 13, 2023 28.00 30.88 27.55 29.92 1,341,074 +3.17(+11.85%)
Dec 12, 2023 26.07 27.11 26.05 26.75 424,083 +0.14(+0.53%)
Dec 11, 2023 25.33 26.66 25.24 26.61 926,421 -0.68(-2.49%)
Dec 08, 2023 26.97 27.43 26.52 27.29 437,859 -0.21(-0.76%)
Dec 07, 2023 27.45 27.71 26.90 27.50 269,472 +0.00(+0.00%)
Dec 06, 2023 26.97 27.88 26.63 27.50 343,401 +0.70(+2.61%)
Dec 05, 2023 26.19 27.09 26.05 26.80 377,700 -0.19(-0.70%)
Dec 04, 2023 26.24 27.09 26.10 26.99 589,626 -0.51(-1.85%)
Dec 01, 2023 27.23 28.02 26.57 27.50 509,301 +0.21(+0.77%)
Nov 30, 2023 27.97 28.26 27.11 27.29 686,844 +0.19(+0.70%)
Nov 29, 2023 27.06 27.55 26.20 27.10 341,071 -0.91(-3.25%)
Nov 28, 2023 27.72 28.27 27.64 28.01 187,476 -0.10(-0.36%)
Nov 27, 2023 28.00 28.30 27.54 28.11 225,543 -0.26(-0.92%)
Nov 24, 2023 27.90 29.29 27.90 28.37 177,333 +0.88(+3.20%)
Nov 22, 2023 27.27 27.52 26.91 27.49 233,098 +0.07(+0.26%)
Nov 21, 2023 27.75 28.19 27.01 27.42 184,068 -0.85(-3.01%)
Nov 20, 2023 27.93 28.87 27.59 28.27 417,047 +0.70(+2.54%)
Nov 17, 2023 28.43 28.48 27.00 27.57 626,410 +1.17(+4.43%)
Nov 16, 2023 26.93 27.11 25.75 26.40 368,431 -1.28(-4.62%)
Nov 15, 2023 28.69 29.00 27.08 27.68 680,018 -0.66(-2.33%)
Nov 14, 2023 28.20 28.74 27.96 28.34 253,370 +1.30(+4.81%)
Nov 13, 2023 27.56 27.56 26.35 27.04 342,901 -1.13(-4.01%)
Nov 10, 2023 27.78 28.38 27.59 28.17 158,421 +0.01(+0.04%)
Nov 09, 2023 29.23 29.38 28.06 28.16 374,058 -1.85(-6.16%)
Nov 08, 2023 30.66 30.66 29.60 30.01 931,274 +1.70(+6.00%)
Nov 07, 2023 27.76 28.46 27.50 28.31 279,211 +0.38(+1.36%)
Nov 06, 2023 28.00 28.60 27.76 27.93 727,052 +2.21(+8.59%)
Nov 03, 2023 25.80 26.48 25.50 25.72 582,284 +0.24(+0.94%)
Nov 02, 2023 25.30 25.70 25.00 25.48 258,089 +0.73(+2.95%)
Nov 01, 2023 24.75 25.29 24.61 24.75 256,511 -0.45(-1.79%)
Oct 31, 2023 25.20 25.31 24.54 25.20 350,347 -0.19(-0.75%)
Oct 30, 2023 25.05 25.74 24.86 25.39 585,576 +1.89(+8.04%)
Oct 27, 2023 24.10 24.34 23.18 23.50 942,432 +0.53(+2.31%)
Oct 26, 2023 23.65 23.77 22.54 22.97 824,093 -1.09(-4.53%)
Oct 25, 2023 25.08 25.52 24.05 24.06 467,886 -0.92(-3.68%)
Oct 24, 2023 24.53 25.48 24.27 24.98 507,357 +0.94(+3.91%)
Oct 23, 2023 23.68 24.19 23.22 24.04 197,088 +0.13(+0.54%)
Oct 20, 2023 23.60 24.02 23.41 23.91 357,553 +0.40(+1.70%)
Oct 19, 2023 24.21 24.53 23.33 23.51 890,493 -1.06(-4.31%)
Oct 18, 2023 24.51 24.72 24.12 24.57 427,755 -0.37(-1.48%)
Oct 17, 2023 25.00 25.29 24.70 24.94 159,629 -0.09(-0.36%)
Oct 16, 2023 24.86 25.28 24.49 25.03 214,902 -0.19(-0.75%)
Oct 13, 2023 24.80 25.38 24.35 25.22 454,441 +1.64(+6.96%)
Oct 12, 2023 25.35 25.56 23.22 23.58 335,417 -1.40(-5.60%)
Oct 11, 2023 25.00 25.83 24.46 24.98 339,612 +0.99(+4.13%)
Oct 10, 2023 23.61 24.36 23.61 23.99 272,297 +0.38(+1.61%)
Oct 09, 2023 23.88 24.29 23.00 23.61 147,126 -0.24(-1.01%)
Oct 06, 2023 23.48 24.09 22.92 23.85 355,685 +0.71(+3.07%)
Oct 05, 2023 22.88 23.32 22.35 23.14 478,237 -0.06(-0.26%)
Oct 04, 2023 23.32 23.43 22.69 23.20 384,808 -0.23(-0.98%)
Oct 03, 2023 23.21 23.65 23.01 23.43 364,499 -0.40(-1.68%)
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.