Zai Lab Ltd ADR (NQ: ZLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	16.05	16.40	16.05	16.25	351,228	+0.00(+0.00%)
Aug 13, 2024	16.27	16.42	16.01	16.25	231,622	-0.02(-0.12%)
Aug 12, 2024	16.20	16.64	16.05	16.27	295,217	+0.01(+0.06%)
Aug 09, 2024	17.07	17.36	16.01	16.26	581,522	-0.99(-5.74%)
Aug 08, 2024	17.01	17.64	16.77	17.25	577,372	+0.60(+3.60%)
Aug 07, 2024	20.50	20.50	16.14	16.65	1,404,859	-1.46(-8.06%)
Aug 06, 2024	18.26	19.20	17.97	18.11	1,176,579	+0.47(+2.66%)
Aug 05, 2024	17.34	17.96	17.07	17.64	412,460	-0.57(-3.13%)
Aug 02, 2024	18.32	18.48	17.80	18.21	920,667	-0.23(-1.25%)
Aug 01, 2024	18.87	19.20	18.30	18.44	814,153	-0.59(-3.10%)
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.