Zai Lab Ltd ADR (NQ: ZLAB )

18.61 -0.43 (-2.23%)
Streaming Delayed Price Updated: 11:48 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 18.85 19.49 18.80 19.03 619,240 +0.66(+3.59%)
Jul 30, 2024 18.51 18.75 18.12 18.37 568,336 -0.42(-2.24%)
Jul 29, 2024 18.93 19.07 18.47 18.79 463,406 -0.07(-0.37%)
Jul 26, 2024 19.18 19.58 18.60 18.86 769,583 -0.01(-0.05%)
Jul 25, 2024 18.94 19.23 18.63 18.87 502,825 -0.21(-1.10%)
Jul 24, 2024 19.00 19.38 18.79 19.08 501,685 -0.31(-1.60%)
Jul 23, 2024 19.45 19.60 19.16 19.39 360,222 -0.31(-1.57%)
Jul 22, 2024 18.67 20.15 18.67 19.70 670,504 +1.04(+5.57%)
Jul 19, 2024 18.56 18.77 18.09 18.66 401,497 -0.14(-0.74%)
Jul 18, 2024 18.95 19.48 18.68 18.80 807,840 +0.06(+0.32%)
Jul 17, 2024 18.30 18.93 18.12 18.74 673,567 +0.16(+0.86%)
Jul 16, 2024 18.23 18.88 18.02 18.58 1,351,932 +0.58(+3.22%)
Jul 15, 2024 17.98 18.23 17.55 18.00 455,821 -0.04(-0.22%)
Jul 12, 2024 18.27 18.87 17.95 18.04 743,051 +0.20(+1.12%)
Jul 11, 2024 17.34 17.95 17.10 17.84 391,467 +0.79(+4.63%)
Jul 10, 2024 16.62 17.35 16.50 17.05 441,986 +0.43(+2.59%)
Jul 09, 2024 16.51 16.82 16.20 16.62 541,979 -0.35(-2.06%)
Jul 08, 2024 17.00 17.48 16.89 16.97 276,272 -0.35(-2.02%)
Jul 05, 2024 17.21 17.62 17.03 17.32 261,929 +0.10(+0.58%)
Jul 03, 2024 17.44 17.77 17.17 17.22 192,047 -0.15(-0.86%)
Jul 02, 2024 17.37 17.77 16.93 17.37 297,748 +0.08(+0.46%)
Jul 01, 2024 17.22 18.04 17.00 17.29 280,511 -0.04(-0.23%)
Jun 28, 2024 17.13 17.60 16.95 17.33 475,314 -0.19(-1.08%)
Jun 27, 2024 17.12 17.90 17.12 17.52 485,499 -0.45(-2.50%)
Jun 26, 2024 18.19 18.25 17.71 17.97 515,420 -0.55(-2.97%)
Jun 25, 2024 18.36 18.72 18.11 18.52 404,170 -0.23(-1.23%)
Jun 24, 2024 18.39 18.91 18.18 18.75 461,166 +0.18(+0.97%)
Jun 21, 2024 18.12 18.65 17.59 18.57 671,820 +0.57(+3.17%)
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%)
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.