Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zai Lab Ltd ADR (NQ: ZLAB )

17.03 +0.78 (+4.80%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 157.90 163.05 154.17 160.07 436,500 +3.23(+2.06%)
Jan 28, 2021 157.00 159.77 155.00 156.84 503,154 -0.12(-0.08%)
Jan 27, 2021 163.34 164.99 156.79 156.96 689,894 -13.73(-8.04%)
Jan 26, 2021 178.97 180.65 170.20 170.69 342,200 -8.64(-4.82%)
Jan 25, 2021 180.71 182.28 177.65 179.33 410,264 -2.43(-1.34%)
Jan 22, 2021 182.23 187.40 180.00 181.76 266,600 -0.47(-0.26%)
Jan 21, 2021 191.77 192.00 174.45 182.23 790,239 -9.48(-4.94%)
Jan 20, 2021 189.30 193.54 187.85 191.71 626,884 +7.02(+3.80%)
Jan 19, 2021 179.49 185.03 173.85 184.69 515,319 +13.79(+8.07%)
Jan 15, 2021 166.74 171.79 164.77 170.90 667,900 +6.97(+4.25%)
Jan 14, 2021 156.80 164.45 156.80 163.93 292,501 +10.28(+6.69%)
Jan 13, 2021 155.77 156.60 151.52 153.65 162,666 +2.33(+1.54%)
Jan 12, 2021 146.17 152.93 144.40 151.32 341,379 +3.09(+2.08%)
Jan 11, 2021 147.59 148.50 145.10 148.23 428,990 +2.39(+1.64%)
Jan 08, 2021 142.88 149.64 141.05 145.84 615,600 +6.02(+4.31%)
Jan 07, 2021 130.87 140.23 130.87 139.82 378,404 +10.30(+7.95%)
Jan 06, 2021 135.93 139.98 127.09 129.52 221,821 -5.11(-3.80%)
Jan 05, 2021 129.14 134.91 129.14 134.63 205,454 +4.85(+3.74%)
Jan 04, 2021 133.58 134.33 124.42 129.78 359,861 -5.56(-4.11%)
Dec 31, 2020 135.34 135.34 135.34 210,264 +1.23(+0.92%)
Dec 30, 2020 130.74 134.23 130.24 134.11 210,264 +4.34(+3.34%)
Dec 29, 2020 129.78 130.78 127.20 129.77 231,704 -0.58(-0.44%)
Dec 28, 2020 134.09 134.34 128.73 130.35 290,985 -3.43(-2.56%)
Dec 24, 2020 134.55 135.60 132.18 133.78 82,600 -0.79(-0.59%)
Dec 23, 2020 131.04 134.74 131.04 134.57 202,248 +4.07(+3.12%)
Dec 22, 2020 128.40 130.93 127.13 130.50 165,867 +1.78(+1.38%)
Dec 21, 2020 123.35 128.99 123.30 128.72 275,118 +3.47(+2.77%)
Dec 18, 2020 124.08 126.61 123.18 125.25 425,900 +1.69(+1.37%)
Dec 17, 2020 123.29 123.99 119.27 123.56 343,778 +5.98(+5.09%)
Dec 16, 2020 114.98 119.13 112.60 117.58 424,399 +4.66(+4.13%)
Dec 15, 2020 109.43 114.38 109.43 112.92 355,955 +4.14(+3.81%)
Dec 14, 2020 108.78 112.14 108.74 108.78 319,678 -0.09(-0.08%)
Dec 11, 2020 111.54 111.54 108.52 108.87 272,300 -2.85(-2.55%)
Dec 10, 2020 105.95 112.03 105.69 111.72 170,803 +5.57(+5.25%)
Dec 09, 2020 107.78 108.64 105.67 106.15 321,198 -2.55(-2.35%)
Dec 08, 2020 105.51 108.91 105.37 108.70 226,702 +1.42(+1.32%)
Dec 07, 2020 108.10 108.45 106.86 107.28 295,989 -0.72(-0.67%)
Dec 04, 2020 107.41 108.99 106.73 108.00 474,200 -0.23(-0.21%)
Dec 03, 2020 106.81 108.76 106.08 108.23 378,242 +0.54(+0.50%)
Dec 02, 2020 108.93 109.37 106.68 107.69 331,033 -1.24(-1.14%)
Dec 01, 2020 111.12 112.67 108.77 108.93 382,201 -1.85(-1.67%)
Nov 30, 2020 108.80 110.99 106.64 110.78 811,454 +2.64(+2.44%)
Nov 27, 2020 106.09 108.40 104.26 108.14 265,000 +1.45(+1.36%)
Nov 25, 2020 106.26 107.11 104.69 106.69 435,000 +0.28(+0.26%)
Nov 24, 2020 105.41 107.97 105.41 106.41 426,444 +1.45(+1.38%)
Nov 23, 2020 104.99 105.24 103.87 104.96 241,024 +0.65(+0.62%)
Nov 20, 2020 102.78 105.00 102.78 104.31 184,000 +0.68(+0.66%)
Nov 19, 2020 102.60 104.98 102.41 103.63 543,347 -0.29(-0.28%)
Nov 18, 2020 104.03 105.00 103.08 103.92 415,563 -0.10(-0.10%)
Nov 17, 2020 102.96 104.19 102.09 104.02 551,334 -1.12(-1.07%)
Nov 16, 2020 104.66 105.38 103.35 105.14 381,281 +1.64(+1.58%)
Nov 13, 2020 99.48 104.45 99.48 103.50 509,500 +4.50(+4.55%)
Nov 12, 2020 98.00 100.76 96.33 99.00 412,578 +0.60(+0.61%)
Nov 11, 2020 96.73 101.00 93.00 98.40 1,158,794 +12.32(+14.31%)
Nov 10, 2020 85.73 87.08 83.52 86.08 398,362 -2.04(-2.32%)
Nov 09, 2020 87.12 89.75 82.55 88.12 652,837 +0.07(+0.08%)
Nov 06, 2020 88.64 88.99 87.03 88.05 220,300 -0.65(-0.73%)
Nov 05, 2020 87.81 90.17 87.81 88.70 287,969 +0.35(+0.40%)
Nov 04, 2020 85.00 88.71 84.72 88.35 354,552 +3.75(+4.43%)
Nov 03, 2020 83.23 84.74 81.42 84.60 230,508 +2.66(+3.25%)
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.