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 (%)
Jan 31, 2023 41.57 42.91 40.65 42.14 1,215,915 -0.64(-1.50%)
Jan 30, 2023 42.92 44.20 42.00 42.78 756,816 -2.15(-4.79%)
Jan 27, 2023 45.09 45.09 43.70 44.93 562,621 +0.46(+1.03%)
Jan 26, 2023 45.17 45.17 43.98 44.47 670,210 +0.42(+0.95%)
Jan 25, 2023 45.81 45.81 43.65 44.05 349,641 -1.49(-3.27%)
Jan 24, 2023 45.01 45.87 43.52 45.54 222,422 -0.07(-0.15%)
Jan 23, 2023 45.82 46.93 45.38 45.61 401,602 +0.08(+0.18%)
Jan 20, 2023 47.00 47.00 44.51 45.53 280,653 -0.16(-0.35%)
Jan 19, 2023 43.39 46.48 43.26 45.69 1,279,493 +1.96(+4.48%)
Jan 18, 2023 45.96 46.30 42.84 43.73 565,125 -1.41(-3.12%)
Jan 17, 2023 44.84 45.58 43.75 45.14 1,349,477 -2.48(-5.21%)
Jan 13, 2023 42.17 47.77 41.00 47.62 1,590,500 +7.13(+17.61%)
Jan 12, 2023 41.13 41.60 40.22 40.49 756,404 -1.07(-2.57%)
Jan 11, 2023 41.91 42.66 41.24 41.56 1,202,196 -0.70(-1.66%)
Jan 10, 2023 41.82 45.00 41.47 42.26 453,645 +0.11(+0.26%)
Jan 09, 2023 46.35 49.24 41.67 42.15 1,025,562 -4.18(-9.02%)
Jan 06, 2023 46.75 47.82 45.81 46.33 2,092,474 -1.77(-3.68%)
Jan 05, 2023 45.26 49.81 43.72 48.10 5,597,371 +14.18(+41.80%)
Jan 04, 2023 33.00 33.94 31.77 33.92 1,064,322 +3.08(+9.99%)
Jan 03, 2023 32.54 33.44 30.50 30.84 600,568 +0.14(+0.46%)
Dec 30, 2022 30.74 31.78 30.27 30.70 433,088 +0.07(+0.23%)
Dec 29, 2022 29.26 31.65 29.26 30.63 466,188 +1.66(+5.73%)
Dec 28, 2022 29.35 30.64 28.76 28.97 458,907 -0.52(-1.76%)
Dec 27, 2022 31.10 31.16 28.83 29.49 374,813 -1.29(-4.19%)
Dec 23, 2022 30.45 30.90 28.19 30.78 809,063 +0.50(+1.65%)
Dec 22, 2022 30.80 30.95 29.38 30.28 1,053,156 -0.85(-2.73%)
Dec 21, 2022 30.09 31.70 29.20 31.13 471,829 +0.81(+2.67%)
Dec 20, 2022 29.45 31.26 29.20 30.32 451,868 +0.25(+0.83%)
Dec 19, 2022 31.94 31.94 29.00 30.07 438,486 -2.52(-7.73%)
Dec 16, 2022 32.47 33.34 31.52 32.59 351,709 -0.29(-0.88%)
Dec 15, 2022 35.65 35.65 32.25 32.88 689,268 -2.20(-6.27%)
Dec 14, 2022 35.92 36.12 34.40 35.08 305,654 -0.98(-2.72%)
Dec 13, 2022 37.00 37.94 36.06 36.06 289,703 +0.88(+2.50%)
Dec 12, 2022 34.43 35.88 34.35 35.18 415,316 -0.22(-0.62%)
Dec 09, 2022 37.04 38.94 35.32 35.40 633,554 +0.17(+0.48%)
Dec 08, 2022 34.50 36.52 34.50 35.23 335,038 +2.24(+6.79%)
Dec 07, 2022 32.68 33.91 31.73 32.99 288,374 -1.01(-2.97%)
Dec 06, 2022 33.98 34.67 33.06 34.00 330,273 +0.27(+0.80%)
Dec 05, 2022 37.54 38.50 33.41 33.73 600,334 -2.86(-7.82%)
Dec 02, 2022 36.17 38.00 35.74 36.59 303,721 +0.44(+1.22%)
Dec 01, 2022 37.68 38.44 35.73 36.15 270,086 -2.41(-6.25%)
Nov 30, 2022 34.88 39.30 34.31 38.56 934,267 +4.87(+14.46%)
Nov 29, 2022 33.90 35.43 33.25 33.69 407,935 +2.64(+8.50%)
Nov 28, 2022 31.83 32.85 30.56 31.05 434,000 -0.67(-2.11%)
Nov 25, 2022 31.54 32.04 30.37 31.72 196,622 -1.66(-4.97%)
Nov 23, 2022 33.73 34.17 32.49 33.38 336,082 -0.01(-0.03%)
Nov 22, 2022 33.30 33.92 31.74 33.39 448,331 -1.49(-4.27%)
Nov 21, 2022 33.91 35.11 33.05 34.88 246,810 -0.08(-0.23%)
Nov 18, 2022 35.00 36.48 34.53 34.96 211,661 -0.57(-1.60%)
Nov 17, 2022 34.08 36.12 33.10 35.53 432,699 +0.15(+0.42%)
Nov 16, 2022 37.75 38.88 34.79 35.38 510,986 -3.33(-8.60%)
Nov 15, 2022 37.50 40.18 37.36 38.71 640,634 +1.76(+4.76%)
Nov 14, 2022 38.50 40.17 35.55 36.95 682,547 -0.81(-2.15%)
Nov 11, 2022 30.69 38.31 30.55 37.76 1,268,012 +7.37(+24.25%)
Nov 10, 2022 32.00 34.66 29.77 30.39 1,121,830 +1.82(+6.37%)
Nov 09, 2022 29.03 30.47 28.18 28.57 469,999 -1.26(-4.22%)
Nov 08, 2022 31.26 31.26 29.25 29.83 692,054 -2.20(-6.87%)
Nov 07, 2022 32.19 33.69 29.66 32.03 1,819,292 +1.10(+3.56%)
Nov 04, 2022 29.83 31.22 28.38 30.93 1,520,746 +2.59(+9.14%)
Nov 03, 2022 26.83 28.58 26.01 28.34 530,109 +0.91(+3.32%)
Nov 02, 2022 26.00 27.43 947,352 +2.41(+9.63%)
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.