Zai Lab Ltd ADR (NQ: ZLAB )

38.54 +3.86 (+11.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 34.83 39.39 34.27 38.54 614,188 +3.86(+11.13%)
Jun 30, 2022 33.61 34.90 33.08 34.68 548,307 +0.13(+0.38%)
Jun 29, 2022 33.80 35.58 32.79 34.55 435,381 +0.09(+0.26%)
Jun 28, 2022 34.43 35.01 33.56 34.46 637,994 +0.13(+0.38%)
Jun 27, 2022 34.33 35.00 33.58 34.33 431,178 +0.11(+0.32%)
Jun 24, 2022 33.50 34.41 33.18 34.22 505,166 +1.07(+3.23%)
Jun 23, 2022 30.83 33.38 30.68 33.15 822,867 +0.61(+1.87%)
Jun 22, 2022 28.20 34.85 28.01 32.54 1,191,505 +3.49(+12.01%)
Jun 21, 2022 28.58 31.49 28.58 29.05 795,568 +1.32(+4.76%)
Jun 17, 2022 23.89 28.32 23.89 27.73 713,913 +4.59(+19.84%)
Jun 16, 2022 23.25 23.86 22.51 23.14 721,291 -1.37(-5.59%)
Jun 15, 2022 24.16 24.70 23.50 24.51 361,837 +0.51(+2.13%)
Jun 14, 2022 25.10 26.15 23.40 24.00 635,568 -1.18(-4.69%)
Jun 13, 2022 25.60 26.25 24.50 25.18 849,567 -1.43(-5.37%)
Jun 10, 2022 27.15 27.61 25.89 26.61 555,506 -0.39(-1.44%)
Jun 09, 2022 28.74 29.09 26.75 27.00 845,009 -2.43(-8.26%)
Jun 08, 2022 28.03 31.60 28.03 29.43 1,565,964 +1.64(+5.90%)
Jun 07, 2022 26.54 28.15 26.50 27.79 758,499 +0.96(+3.58%)
Jun 06, 2022 30.29 30.45 25.82 26.83 1,395,661 -3.56(-11.71%)
Jun 03, 2022 28.78 32.09 28.09 30.39 1,276,769 +1.69(+5.89%)
Jun 02, 2022 29.50 30.69 27.51 28.70 744,056 -0.80(-2.71%)
Jun 01, 2022 29.80 31.38 29.03 29.50 877,981 +0.40(+1.37%)
May 31, 2022 30.88 30.89 28.07 29.10 1,719,102 -0.80(-2.68%)
May 27, 2022 30.02 31.23 28.32 29.90 745,171 -0.10(-0.33%)
May 26, 2022 31.85 32.58 29.85 30.00 842,634 -2.11(-6.57%)
May 25, 2022 34.18 35.66 31.13 32.11 472,724 -1.94(-5.70%)
May 24, 2022 35.87 36.27 33.23 34.05 397,514 -3.02(-8.15%)
May 23, 2022 36.81 38.01 35.89 37.07 288,706 +0.28(+0.76%)
May 20, 2022 36.75 37.62 35.14 36.79 309,783 +1.07(+3.00%)
May 19, 2022 34.63 36.70 33.44 35.72 414,930 +1.21(+3.51%)
May 18, 2022 35.00 36.31 33.61 34.51 592,381 -0.84(-2.38%)
May 17, 2022 33.55 35.47 33.55 35.35 489,455 +2.41(+7.32%)
May 16, 2022 32.85 34.13 32.28 32.94 682,603 -0.28(-0.84%)
May 13, 2022 28.13 33.86 28.13 33.22 901,660 +6.15(+22.72%)
May 12, 2022 25.03 28.50 24.61 27.07 983,234 +2.04(+8.15%)
May 11, 2022 30.00 30.90 24.50 25.03 1,032,585 -1.21(-4.61%)
May 10, 2022 26.82 27.26 25.02 26.24 634,035 +0.68(+2.66%)
May 09, 2022 28.23 29.10 24.80 25.56 1,049,238 -2.99(-10.47%)
May 06, 2022 34.87 35.41 28.08 28.55 852,056 -7.23(-20.21%)
May 05, 2022 36.98 37.12 35.53 35.78 391,473 -1.85(-4.92%)
May 04, 2022 38.38 38.68 34.93 37.63 306,034 -1.46(-3.73%)
May 03, 2022 39.81 40.94 38.91 39.09 395,050 -0.46(-1.16%)
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.