New Zealand markets closed

Zai Lab Limited (ZLAB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.12+0.13 (+0.87%)
At close: 04:00PM EDT
15.61 +0.49 (+3.24%)
Pre-market: 04:07AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202415.2015.5815.0015.1215.12472,300
22 Apr 202414.7315.2714.4814.9914.99455,500
19 Apr 202414.2014.2313.9314.0714.07465,600
18 Apr 202413.6214.2313.4814.2214.22694,700
17 Apr 202414.4814.4813.6613.7213.72397,800
16 Apr 202414.1214.6714.0114.4214.42401,000
15 Apr 202414.1214.4914.0414.2014.20636,600
12 Apr 202414.9014.9514.2314.3114.31395,600
11 Apr 202415.4115.4714.9815.0115.01359,900
10 Apr 202415.6115.9915.0915.4015.40623,200
09 Apr 202415.9416.1315.6216.0216.02943,000
08 Apr 202415.7015.7615.2715.4915.49251,600
05 Apr 202415.3715.8715.2415.5215.52292,300
04 Apr 202415.7315.9615.3115.4515.45541,300
03 Apr 202415.9516.0415.5315.9015.90488,500
02 Apr 202416.3316.5915.8516.0416.04473,700
01 Apr 202416.1616.7315.9516.7216.72576,100
28 Mar 202416.4316.4315.9616.0216.02780,600
27 Mar 202416.3016.6515.6916.1916.191,037,400
26 Mar 202416.1716.3015.8215.9515.95803,900
25 Mar 202416.2316.4415.9416.2516.25634,300
22 Mar 202416.4016.8216.1116.1816.18782,200
21 Mar 202417.2017.8717.0117.2517.25833,700
20 Mar 202418.0118.0816.9117.2117.21921,900
19 Mar 202418.1818.6518.0218.2718.27332,000
18 Mar 202418.4819.0017.9518.0818.08349,600
15 Mar 202418.8619.4418.3818.4718.47545,200
14 Mar 202419.7619.9018.8519.5519.55493,400
13 Mar 202421.1921.8819.9020.1620.161,127,600
12 Mar 202420.1020.3919.4219.5419.54396,700
11 Mar 202419.1620.1819.1620.0120.01637,600
08 Mar 202419.1619.3618.8618.9118.91518,800
07 Mar 202419.4019.8118.7219.1619.16398,700
06 Mar 202419.5120.2919.5119.8019.80422,200
05 Mar 202420.0020.1818.8718.9118.91456,400
04 Mar 202421.0121.1019.8720.4220.42506,500
01 Mar 202420.8321.2320.3221.1021.10542,700
29 Feb 202421.6022.1820.9220.9820.98866,400
28 Feb 202421.8022.7920.6920.8020.80725,300
27 Feb 202422.7422.8922.0022.4922.491,192,300
26 Feb 202420.2021.0820.0020.9920.99382,500
23 Feb 202420.0020.3719.7219.9419.94336,700
22 Feb 202419.7720.0919.2620.0820.08519,000
21 Feb 202419.3020.0319.1719.9119.91397,400
20 Feb 202420.0020.4318.8019.2419.24492,800
16 Feb 202420.0721.1019.8720.6420.64976,000
15 Feb 202419.8020.8219.6319.8919.89939,700
14 Feb 202418.6519.6418.5719.3919.391,094,500
13 Feb 202418.0018.1817.6817.7317.73915,900
12 Feb 202418.8119.0018.1818.2118.21886,800
09 Feb 202419.5219.7018.4218.6818.681,270,400
08 Feb 202419.2419.8119.0719.6019.60661,100
07 Feb 202420.4020.8019.3319.6619.661,684,700
06 Feb 202422.5522.8121.5121.6121.611,274,700
05 Feb 202422.5222.5221.2222.1222.12376,800
02 Feb 202422.3122.7321.6322.5022.50383,100
01 Feb 202422.2523.0122.1322.5122.51305,700
31 Jan 202421.8722.0521.3121.5721.57979,100
30 Jan 202422.4022.6721.9222.3022.30801,200
29 Jan 202422.5422.8021.5022.7222.72551,200
26 Jan 202422.5522.9722.3722.7422.74553,300
25 Jan 202423.0323.3222.3423.0323.03626,600
24 Jan 202423.1323.3422.5923.0023.00835,900
23 Jan 202422.9023.1022.3623.0123.01860,200
22 Jan 202421.5222.6819.8822.4022.401,743,700
19 Jan 202422.8623.5222.1323.4423.44831,700
18 Jan 202423.5023.7623.1223.5623.56703,000
17 Jan 202423.5824.1523.1523.4223.42427,800
16 Jan 202424.4224.8424.2624.3324.33358,600
12 Jan 202425.0025.8724.6024.6224.62201,400
11 Jan 202426.1026.1125.0825.2125.21314,400
10 Jan 202426.6626.9925.2326.0926.09921,300
09 Jan 202426.8327.4626.3526.5626.56256,500
08 Jan 202426.5427.3226.0426.8026.80379,100
05 Jan 202426.8526.8526.1526.5326.53369,400
04 Jan 202426.4327.8725.9326.5926.59319,900
03 Jan 202425.7826.7525.4026.3526.35486,500
02 Jan 202426.3426.8725.8826.0626.06340,200
29 Dec 202327.4927.7926.4527.3327.33331,700
28 Dec 202326.1527.4425.9327.2927.29662,500
27 Dec 202325.8126.0525.2826.0526.05484,100
26 Dec 202325.3525.8325.1225.8225.82414,000
22 Dec 202325.6326.0725.2525.3025.301,212,000
21 Dec 202326.9327.3825.8226.0026.001,220,800
20 Dec 202329.2929.8928.8028.8428.84588,500
19 Dec 202330.8431.2230.1130.5830.58354,900
18 Dec 202329.5430.0529.3329.9929.99287,100
15 Dec 202330.2130.7729.6729.9929.99714,500
14 Dec 202329.9030.2629.3630.2130.21883,600
13 Dec 202328.0030.8827.5629.9229.921,344,700
12 Dec 202326.0727.1126.0526.7526.75424,100
11 Dec 202325.3326.6625.2426.6126.61926,400
08 Dec 202326.9727.4326.5227.2927.29437,900
07 Dec 202327.4527.7126.9027.5027.50269,500
06 Dec 202326.9727.8826.6327.5027.50343,400
05 Dec 202326.1927.0926.0526.8026.80377,700
04 Dec 202326.2427.0926.1026.9926.99589,900
01 Dec 202327.2328.0226.5727.5027.50509,300
30 Nov 202327.9728.2627.1127.2927.29688,300
29 Nov 202327.0627.5526.2027.1027.10341,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...