Skip to main content

Zai Lab Ltd ADR (NQ: ZLAB )

14.31 -0.70 (-4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 14.90 14.95 14.23 14.31 395,612 -0.70(-4.66%)
Apr 11, 2024 15.41 15.47 14.98 15.01 359,586 -0.39(-2.53%)
Apr 10, 2024 15.61 15.99 15.09 15.40 623,235 -0.62(-3.87%)
Apr 09, 2024 15.94 16.13 15.62 16.02 942,995 +0.53(+3.42%)
Apr 08, 2024 15.70 15.76 15.27 15.49 251,721 -0.03(-0.19%)
Apr 05, 2024 15.37 15.87 15.24 15.52 292,394 +0.07(+0.45%)
Apr 04, 2024 15.73 15.96 15.31 15.45 541,047 -0.45(-2.83%)
Apr 03, 2024 15.95 16.04 15.53 15.90 488,455 -0.14(-0.87%)
Apr 02, 2024 16.33 16.59 15.85 16.04 473,721 -0.68(-4.07%)
Apr 01, 2024 16.16 16.73 15.95 16.72 576,106 +0.70(+4.37%)
Mar 28, 2024 16.43 16.43 15.96 16.02 780,640 -0.17(-1.05%)
Mar 27, 2024 16.30 16.65 15.69 16.19 1,037,425 +0.24(+1.50%)
Mar 26, 2024 16.17 16.30 15.82 15.95 803,884 -0.30(-1.85%)
Mar 25, 2024 16.23 16.44 15.94 16.25 634,338 +0.07(+0.43%)
Mar 22, 2024 16.40 16.82 16.11 16.18 782,189 -1.07(-6.20%)
Mar 21, 2024 17.20 17.87 17.01 17.25 833,676 +0.04(+0.23%)
Mar 20, 2024 18.01 18.08 16.91 17.21 921,774 -1.06(-5.80%)
Mar 19, 2024 18.18 18.65 18.02 18.27 331,984 +0.19(+1.05%)
Mar 18, 2024 18.48 19.00 17.95 18.08 349,653 -0.39(-2.11%)
Mar 15, 2024 18.86 19.44 18.38 18.47 545,172 -1.08(-5.52%)
Mar 14, 2024 19.76 19.90 18.85 19.55 493,389 -0.61(-3.03%)
Mar 13, 2024 21.19 21.88 19.90 20.16 1,127,647 +0.62(+3.17%)
Mar 12, 2024 20.10 20.39 19.42 19.54 396,700 -0.47(-2.35%)
Mar 11, 2024 19.16 20.18 19.16 20.01 637,648 +1.10(+5.82%)
Mar 08, 2024 19.16 19.36 18.86 18.91 518,824 -0.25(-1.30%)
Mar 07, 2024 19.40 19.81 18.72 19.16 398,717 -0.64(-3.23%)
Mar 06, 2024 19.51 20.29 19.51 19.80 422,168 +0.89(+4.71%)
Mar 05, 2024 20.00 20.18 18.87 18.91 456,372 -1.51(-7.39%)
Mar 04, 2024 21.01 21.10 19.87 20.42 506,637 -0.68(-3.22%)
Mar 01, 2024 20.83 21.23 20.32 21.10 542,748 +0.12(+0.57%)
Feb 29, 2024 21.60 22.18 20.92 20.98 866,352 +0.18(+0.87%)
Feb 28, 2024 21.80 22.79 20.69 20.80 725,330 -1.69(-7.51%)
Feb 27, 2024 22.74 22.89 22.00 22.49 1,186,728 +1.50(+7.15%)
Feb 26, 2024 20.20 21.08 20.00 20.99 382,519 +1.05(+5.27%)
Feb 23, 2024 20.00 20.37 19.72 19.94 336,676 -0.14(-0.70%)
Feb 22, 2024 19.77 20.09 19.26 20.08 519,048 +0.17(+0.85%)
Feb 21, 2024 19.30 20.03 19.17 19.91 397,433 +0.67(+3.48%)
Feb 20, 2024 20.00 20.43 18.80 19.24 492,768 -1.40(-6.78%)
Feb 16, 2024 20.07 21.10 19.87 20.64 975,981 +0.75(+3.77%)
Feb 15, 2024 19.80 20.82 19.63 19.89 939,722 +0.50(+2.58%)
Feb 14, 2024 18.65 19.64 18.57 19.39 1,094,491 +1.66(+9.36%)
Feb 13, 2024 18.00 18.18 17.68 17.73 915,913 -0.48(-2.64%)
Feb 12, 2024 18.81 19.00 18.18 18.21 886,338 -0.47(-2.52%)
Feb 09, 2024 19.52 19.70 18.42 18.68 1,270,379 -0.93(-4.72%)
Feb 08, 2024 19.24 19.81 19.07 19.61 661,124 -0.05(-0.28%)
Feb 07, 2024 20.40 20.80 19.33 19.66 1,684,758 -1.95(-9.02%)
Feb 06, 2024 22.55 22.81 21.51 21.61 1,274,754 -0.51(-2.31%)
Feb 05, 2024 22.52 22.52 21.22 22.12 376,771 -0.38(-1.69%)
Feb 02, 2024 22.31 22.73 21.63 22.50 383,110 -0.01(-0.04%)
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.