Skip to main content

Zai Lab Ltd ADR (NQ: ZLAB )

16.20 +0.01 (+0.06%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 26.42 26.81 25.35 25.47 600,609 -1.04(-3.92%)
Aug 30, 2023 24.35 26.80 24.25 26.51 738,070 +2.71(+11.39%)
Aug 29, 2023 23.00 24.02 22.69 23.80 971,517 +0.99(+4.34%)
Aug 28, 2023 23.71 23.96 22.54 22.81 1,209,658 -1.23(-5.12%)
Aug 25, 2023 23.98 24.30 23.50 24.04 142,018 -0.16(-0.66%)
Aug 24, 2023 24.55 24.91 23.79 24.20 286,195 -0.18(-0.74%)
Aug 23, 2023 23.85 24.77 23.85 24.38 322,880 +0.51(+2.14%)
Aug 22, 2023 24.52 25.11 23.63 23.87 380,531 +0.18(+0.76%)
Aug 21, 2023 23.81 24.27 23.60 23.69 555,753 +0.97(+4.27%)
Aug 18, 2023 22.71 23.25 22.58 22.72 250,152 -0.67(-2.86%)
Aug 17, 2023 24.38 24.38 23.22 23.39 605,730 -0.75(-3.11%)
Aug 16, 2023 24.52 24.81 23.78 24.14 469,652 -0.38(-1.55%)
Aug 15, 2023 24.89 25.16 24.17 24.52 315,807 -1.05(-4.11%)
Aug 14, 2023 25.14 25.62 24.88 25.57 239,634 -0.21(-0.81%)
Aug 11, 2023 25.45 26.18 24.93 25.78 298,487 +0.04(+0.16%)
Aug 10, 2023 26.90 27.73 25.74 25.74 476,822 -0.64(-2.43%)
Aug 09, 2023 24.72 26.78 24.58 26.38 550,254 +2.19(+9.05%)
Aug 08, 2023 25.21 25.63 23.77 24.19 845,857 -2.27(-8.58%)
Aug 07, 2023 27.01 27.28 25.90 26.46 512,486 -0.78(-2.86%)
Aug 04, 2023 27.59 27.93 27.17 27.24 376,312 -0.56(-2.01%)
Aug 03, 2023 27.59 28.79 27.59 27.80 365,083 +0.54(+1.98%)
Aug 02, 2023 28.37 28.57 27.12 27.26 669,200 -2.08(-7.09%)
Aug 01, 2023 29.88 30.00 28.99 29.34 347,643 -0.72(-2.40%)
Jul 31, 2023 31.19 31.66 29.79 30.06 486,596 -1.43(-4.54%)
Jul 28, 2023 31.47 32.59 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 +0.81(+2.93%)
Jun 14, 2023 27.38 27.87 27.07 27.66 1,083,309 +0.03(+0.11%)
Jun 13, 2023 27.89 27.89 27.22 27.63 724,182 +0.00(+0.00%)
Jun 12, 2023 28.26 28.60 27.24 27.63 353,819 -0.53(-1.88%)
Jun 09, 2023 28.72 29.02 27.50 28.16 749,698 +0.12(+0.43%)
Jun 08, 2023 29.24 29.40 27.74 28.04 1,309,131 -0.62(-2.16%)
Jun 07, 2023 30.25 31.20 28.51 28.66 1,976,896 -4.88(-14.55%)
Jun 06, 2023 34.57 34.80 32.92 33.54 532,344 -1.89(-5.33%)
Jun 05, 2023 35.79 35.80 33.50 35.43 381,426 -0.27(-0.76%)
Jun 02, 2023 34.66 37.92 34.66 35.70 1,066,221 +2.70(+8.18%)
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.