Skip to main content

Zai Lab Ltd ADR (NQ: ZLAB )

18.16 +0.16 (+0.89%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 18.01 18.41 17.63 18.00 849,290 -0.82(-4.36%)
Jun 18, 2024 18.74 19.05 18.27 18.82 243,488 -0.16(-0.84%)
Jun 17, 2024 18.83 19.10 18.41 18.98 304,613 +0.29(+1.55%)
Jun 14, 2024 19.38 19.39 18.55 18.69 302,382 -1.00(-5.08%)
Jun 13, 2024 20.02 20.12 19.37 19.69 619,092 -0.31(-1.55%)
Jun 12, 2024 20.36 20.60 19.54 20.00 335,499 -0.04(-0.20%)
Jun 11, 2024 20.03 20.16 19.64 20.04 336,017 +0.04(+0.20%)
Jun 10, 2024 19.81 20.18 19.36 20.00 344,014 +0.00(+0.00%)
Jun 07, 2024 18.93 20.05 18.93 20.00 563,821 +1.00(+5.26%)
Jun 06, 2024 19.10 19.16 18.68 19.00 471,101 -0.09(-0.47%)
Jun 05, 2024 19.14 19.61 18.74 19.09 393,806 -0.20(-1.04%)
Jun 04, 2024 19.41 19.98 18.81 19.29 908,705 +1.29(+7.17%)
Jun 03, 2024 18.19 18.95 17.51 18.00 645,291 +0.22(+1.24%)
May 31, 2024 18.42 19.19 17.74 17.78 1,628,385 -0.41(-2.25%)
May 30, 2024 17.97 18.51 17.62 18.19 965,527 +0.23(+1.28%)
May 29, 2024 17.73 18.09 17.52 17.96 356,007 -0.50(-2.71%)
May 28, 2024 18.18 18.65 18.05 18.46 267,131 +0.54(+3.01%)
May 24, 2024 18.20 18.50 17.41 17.92 878,622 -1.14(-5.98%)
May 23, 2024 19.42 19.48 18.57 19.06 582,097 -1.10(-5.46%)
May 22, 2024 19.85 20.65 19.84 20.16 334,296 +0.15(+0.75%)
May 21, 2024 19.99 20.46 19.50 20.01 294,198 -0.83(-3.98%)
May 20, 2024 19.93 21.07 19.93 20.84 825,927 +1.44(+7.42%)
May 17, 2024 19.84 20.01 19.31 19.40 463,667 -0.53(-2.66%)
May 16, 2024 20.39 20.39 19.42 19.93 565,858 -0.92(-4.41%)
May 15, 2024 21.58 21.69 20.75 20.85 631,179 -0.70(-3.25%)
May 14, 2024 21.52 21.82 21.00 21.55 397,877 +0.03(+0.14%)
May 13, 2024 21.40 22.35 21.26 21.52 654,977 +1.44(+7.17%)
May 10, 2024 20.40 21.18 19.99 20.08 1,891,104 -0.93(-4.43%)
May 09, 2024 20.05 21.49 19.76 21.01 4,134,049 +4.44(+26.80%)
May 08, 2024 16.88 17.06 16.44 16.57 487,223 -0.11(-0.66%)
May 07, 2024 16.79 16.96 16.29 16.68 383,810 -0.23(-1.36%)
May 06, 2024 16.85 17.41 16.64 16.91 569,840 +0.66(+4.06%)
May 03, 2024 16.20 16.50 15.80 16.25 293,029 -0.34(-2.05%)
May 02, 2024 17.25 17.25 16.06 16.59 1,151,495 +0.69(+4.34%)
May 01, 2024 15.81 16.24 15.73 15.90 372,843 +0.10(+0.63%)
Apr 30, 2024 16.02 16.61 15.67 15.80 544,188 -0.32(-1.99%)
Apr 29, 2024 16.07 16.69 15.90 16.12 421,922 +0.21(+1.32%)
Apr 26, 2024 15.83 16.05 15.65 15.91 364,581 +0.17(+1.08%)
Apr 25, 2024 15.44 15.82 15.05 15.74 515,424 +0.08(+0.51%)
Apr 24, 2024 15.89 16.12 15.48 15.66 434,002 +0.54(+3.57%)
Apr 23, 2024 15.20 15.58 15.00 15.12 472,340 +0.13(+0.87%)
Apr 22, 2024 14.73 15.27 14.48 14.99 455,452 +0.92(+6.54%)
Apr 19, 2024 14.20 14.23 13.93 14.07 465,965 -0.15(-1.05%)
Apr 18, 2024 13.62 14.23 13.48 14.22 694,734 +0.50(+3.64%)
Apr 17, 2024 14.48 14.48 13.66 13.72 397,850 -0.70(-4.85%)
Apr 16, 2024 14.12 14.67 14.01 14.42 400,982 +0.22(+1.55%)
Apr 15, 2024 14.12 14.49 14.04 14.20 636,594 -0.11(-0.77%)
Apr 12, 2024 14.90 14.95 14.23 14.31 395,686 -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%)
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.