Zai Lab Ltd ADR (NQ: ZLAB )

71.23 USD +1.98 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 70.46 74.04 68.22 71.23 604,806 +1.98(+2.86%)
Nov 30, 2021 72.17 74.08 67.77 69.25 1,586,532 -3.16(-4.36%)
Nov 29, 2021 76.50 77.42 71.93 72.41 315,528 -4.53(-5.89%)
Nov 26, 2021 75.18 77.67 74.15 76.94 317,140 +2.64(+3.55%)
Nov 24, 2021 71.87 75.97 70.85 74.30 548,250 +2.40(+3.34%)
Nov 23, 2021 73.65 74.92 70.14 71.90 764,789 -1.75(-2.38%)
Nov 22, 2021 84.16 84.16 73.30 73.65 573,360 -10.50(-12.48%)
Nov 19, 2021 85.03 85.82 82.64 84.15 448,254 -1.86(-2.16%)
Nov 18, 2021 90.02 90.20 85.82 86.01 372,568 -4.67(-5.15%)
Nov 17, 2021 91.50 91.84 88.70 90.68 702,685 -0.33(-0.36%)
Nov 16, 2021 86.30 91.66 86.00 91.01 625,813 +5.05(+5.87%)
Nov 15, 2021 85.63 86.34 84.16 85.96 319,264 +0.79(+0.93%)
Nov 12, 2021 85.50 86.49 84.32 85.17 216,038 -0.03(-0.04%)
Nov 11, 2021 87.51 89.63 85.02 85.20 321,383 -2.62(-2.98%)
Nov 10, 2021 87.62 87.82 555,449 +1.13(+1.30%)
Nov 09, 2021 87.85 89.08 85.59 86.69 634,655 -0.49(-0.56%)
Nov 08, 2021 88.00 89.10 84.54 87.18 995,787 -1.31(-1.48%)
Nov 05, 2021 102.43 102.43 85.64 88.49 1,219,968 -14.24(-13.86%)
Nov 04, 2021 103.28 103.28 100.29 102.73 615,088 -1.14(-1.10%)
Nov 03, 2021 104.18 104.18 101.67 103.87 769,354 -0.46(-0.44%)
Nov 02, 2021 104.07 104.72 102.93 104.33 517,239 -0.09(-0.09%)
Nov 01, 2021 103.50 104.21 104.13 104.42 446,743 +0.02(+0.02%)
Oct 29, 2021 105.17 105.18 102.70 104.40 506,875 -0.79(-0.75%)
Oct 28, 2021 104.40 105.41 103.38 105.19 372,784 +0.24(+0.23%)
Oct 27, 2021 104.06 105.85 104.10 104.95 467,152 -0.26(-0.25%)
Oct 26, 2021 104.99 105.21 491,783 +1.21(+1.16%)
Oct 25, 2021 100.88 104.71 100.88 104.00 385,374 +3.25(+3.23%)
Oct 22, 2021 100.29 101.50 98.77 100.75 398,941 +1.03(+1.03%)
Oct 21, 2021 98.79 101.26 98.50 99.72 184,553 -0.01(-0.01%)
Oct 20, 2021 101.91 102.88 98.55 99.73 230,540 -1.49(-1.47%)
Oct 19, 2021 100.10 102.20 99.92 101.22 261,628 +2.04(+2.06%)
Oct 18, 2021 101.99 102.50 97.75 99.18 309,152 -2.82(-2.76%)
Oct 15, 2021 104.28 104.28 101.21 102.00 1,292,366 -0.19(-0.19%)
Oct 14, 2021 103.06 104.77 101.23 102.19 443,338 +0.08(+0.08%)
Oct 13, 2021 100.61 102.54 99.53 102.11 591,721 +2.58(+2.59%)
Oct 12, 2021 100.80 102.45 98.80 99.53 717,652 -2.17(-2.13%)
Oct 11, 2021 103.69 104.98 101.42 101.70 309,051 -0.65(-0.64%)
Oct 08, 2021 104.19 105.44 101.50 102.35 340,380 -1.84(-1.77%)
Oct 07, 2021 102.25 107.98 102.25 104.19 724,819 +2.45(+2.41%)
Oct 06, 2021 101.60 103.66 100.48 101.74 320,690 -1.25(-1.21%)
Oct 05, 2021 104.09 107.47 103.01 102.99 363,642 +0.53(+0.52%)
Oct 04, 2021 102.00 104.70 101.44 102.46 389,902 -0.29(-0.28%)
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.