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 (%)
Apr 28, 2023 34.75 35.60 34.54 34.98 829,543 -0.23(-0.65%)
Apr 27, 2023 35.58 36.24 34.75 35.21 409,785 +0.54(+1.56%)
Apr 26, 2023 35.66 36.34 34.63 34.67 240,002 -0.07(-0.20%)
Apr 25, 2023 35.02 35.79 34.23 34.74 389,875 -1.17(-3.26%)
Apr 24, 2023 36.02 36.98 35.29 35.91 292,017 -0.09(-0.25%)
Apr 21, 2023 36.37 36.37 35.23 36.00 355,206 -0.15(-0.41%)
Apr 20, 2023 37.40 37.60 35.58 36.15 329,704 -1.39(-3.70%)
Apr 19, 2023 38.40 38.88 37.40 37.54 548,512 -0.77(-2.01%)
Apr 18, 2023 38.63 38.78 37.94 38.31 402,875 -0.34(-0.88%)
Apr 17, 2023 39.15 39.37 38.21 38.65 330,792 +0.13(+0.34%)
Apr 14, 2023 39.63 40.42 38.45 38.52 554,249 -1.15(-2.90%)
Apr 13, 2023 37.10 39.77 37.10 39.67 536,330 +3.87(+10.81%)
Apr 12, 2023 36.87 37.56 35.36 35.80 348,298 -1.20(-3.24%)
Apr 11, 2023 33.67 37.24 33.32 37.00 599,927 +3.78(+11.38%)
Apr 10, 2023 33.09 33.90 32.87 33.22 755,712 -0.11(-0.33%)
Apr 06, 2023 32.99 34.08 32.58 33.33 733,391 +0.23(+0.71%)
Apr 05, 2023 33.32 34.21 32.59 33.09 423,731 -0.77(-2.26%)
Apr 04, 2023 33.61 34.13 32.39 33.86 237,029 -0.09(-0.27%)
Apr 03, 2023 34.24 34.52 33.61 33.95 253,695 +0.69(+2.07%)
Mar 31, 2023 32.54 33.59 32.38 33.26 656,014 -0.47(-1.39%)
Mar 30, 2023 35.00 35.68 33.63 33.73 625,720 -1.31(-3.74%)
Mar 29, 2023 34.00 35.09 33.27 35.04 681,096 +1.20(+3.55%)
Mar 28, 2023 32.84 34.03 32.74 33.84 591,798 +1.20(+3.68%)
Mar 27, 2023 32.08 33.03 31.72 32.64 288,935 +0.94(+2.97%)
Mar 24, 2023 31.31 32.00 31.00 31.70 246,215 +0.24(+0.76%)
Mar 23, 2023 31.51 33.80 30.75 31.46 600,525 +0.82(+2.68%)
Mar 22, 2023 32.01 32.01 30.21 30.64 813,671 -1.86(-5.72%)
Mar 21, 2023 31.00 32.95 30.48 32.50 788,602 +2.29(+7.58%)
Mar 20, 2023 33.51 33.51 30.14 30.21 999,223 -3.64(-10.75%)
Mar 17, 2023 34.89 35.39 32.03 33.85 1,752,988 -0.42(-1.23%)
Mar 16, 2023 31.58 35.00 31.06 34.27 1,080,397 +2.27(+7.09%)
Mar 15, 2023 31.74 32.17 30.32 32.00 618,187 +0.50(+1.59%)
Mar 14, 2023 31.65 31.84 30.66 31.50 801,208 -0.20(-0.63%)
Mar 13, 2023 32.12 32.52 31.02 31.70 1,012,792 -0.98(-3.00%)
Mar 10, 2023 34.04 34.59 32.38 32.68 723,705 -1.66(-4.83%)
Mar 09, 2023 35.55 36.00 34.29 34.34 738,399 -2.30(-6.28%)
Mar 08, 2023 37.21 37.90 35.61 36.64 550,059 -1.56(-4.08%)
Mar 07, 2023 38.80 39.50 38.00 38.20 502,960 -1.66(-4.16%)
Mar 06, 2023 40.55 41.05 38.85 39.86 494,630 -1.05(-2.57%)
Mar 03, 2023 38.31 41.79 38.02 40.91 770,656 +3.98(+10.78%)
Mar 02, 2023 36.67 39.13 34.36 36.93 1,320,391 -3.45(-8.54%)
Mar 01, 2023 39.76 41.17 39.01 40.38 952,641 +3.23(+8.69%)
Feb 28, 2023 35.54 37.53 35.20 37.15 594,883 +1.31(+3.66%)
Feb 27, 2023 35.91 36.16 35.48 35.84 196,992 +0.28(+0.79%)
Feb 24, 2023 35.10 36.03 34.65 35.56 505,959 -0.92(-2.52%)
Feb 23, 2023 37.40 37.89 36.01 36.48 348,855 +0.01(+0.03%)
Feb 22, 2023 36.00 36.58 35.56 36.47 393,040 +0.13(+0.36%)
Feb 21, 2023 38.40 39.52 35.89 36.34 831,986 -1.04(-2.78%)
Feb 17, 2023 37.25 38.06 36.59 37.38 292,182 +0.26(+0.70%)
Feb 16, 2023 36.80 37.64 36.50 37.12 628,216 -0.04(-0.11%)
Feb 15, 2023 37.02 37.80 36.43 37.16 310,603 -0.83(-2.18%)
Feb 14, 2023 39.68 40.38 37.38 37.99 402,309 -2.40(-5.94%)
Feb 13, 2023 38.97 41.45 38.50 40.39 554,560 +2.54(+6.71%)
Feb 10, 2023 38.10 38.42 36.99 37.85 305,663 -1.77(-4.47%)
Feb 09, 2023 39.20 40.28 38.93 39.62 328,427 +1.03(+2.67%)
Feb 08, 2023 38.99 39.77 37.97 38.59 448,396 -1.23(-3.09%)
Feb 07, 2023 39.50 39.94 38.20 39.82 453,214 +0.82(+2.10%)
Feb 06, 2023 38.58 39.46 38.31 39.00 504,709 -1.09(-2.72%)
Feb 03, 2023 40.97 41.97 39.26 40.09 595,839 -2.36(-5.56%)
Feb 02, 2023 43.30 43.43 41.75 42.45 495,093 -0.05(-0.12%)
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.