News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Zai Lab Limited (ZLAB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

36.79

+1.07

(+3.00%)

At close: 04:00PM EDT

36.79

0.00

(0.00%)

After hours:

07:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	36.75	37.62	35.14	36.79	36.79	309,800
19 May 2022	34.63	36.70	33.44	35.72	35.72	414,900
18 May 2022	35.00	36.31	33.61	34.51	34.51	592,400
17 May 2022	33.55	35.47	33.55	35.35	35.35	489,400
16 May 2022	32.85	34.13	32.28	32.94	32.94	682,600
13 May 2022	28.13	33.86	28.13	33.22	33.22	901,700
12 May 2022	25.03	28.50	24.61	27.07	27.07	983,200
11 May 2022	30.00	30.90	24.50	25.03	25.03	1,032,700
10 May 2022	26.82	27.26	25.02	26.24	26.24	634,600
09 May 2022	28.23	29.10	24.80	25.56	25.56	1,049,400
06 May 2022	34.87	35.41	28.08	28.55	28.55	852,000
05 May 2022	36.98	37.12	35.53	35.78	35.78	391,500
04 May 2022	38.38	38.68	34.93	37.63	37.63	306,100
03 May 2022	39.81	40.94	38.91	39.09	39.09	395,000
02 May 2022	40.09	42.02	38.17	39.55	39.55	318,800
29 Apr 2022	40.73	44.18	39.40	39.96	39.96	783,300
28 Apr 2022	43.00	43.57	37.92	39.93	39.93	396,700
27 Apr 2022	41.62	44.34	40.56	42.77	42.77	522,400
26 Apr 2022	44.89	45.27	40.74	41.22	41.22	492,500
25 Apr 2022	42.18	46.05	41.69	45.89	45.89	315,900
22 Apr 2022	41.78	45.19	41.30	43.39	43.39	385,000
21 Apr 2022	45.70	46.58	42.00	42.21	42.21	523,600
20 Apr 2022	44.57	45.76	44.26	45.00	45.00	415,000
19 Apr 2022	43.00	45.31	42.48	45.12	45.12	282,800
18 Apr 2022	44.60	44.60	42.19	42.80	42.80	377,100
14 Apr 2022	44.49	45.12	43.50	44.41	44.41	251,300
13 Apr 2022	42.38	45.19	40.96	44.65	44.65	322,500
12 Apr 2022	43.91	44.53	41.78	42.45	42.45	244,800
11 Apr 2022	43.10	44.72	42.03	42.89	42.89	289,800
08 Apr 2022	46.21	46.24	43.34	43.51	43.51	212,300
07 Apr 2022	47.00	48.01	45.00	46.65	46.65	374,700
06 Apr 2022	48.03	49.04	45.76	47.00	47.00	372,000
05 Apr 2022	49.30	50.05	47.89	48.00	48.00	604,800
04 Apr 2022	46.01	50.05	45.80	49.68	49.68	639,300
01 Apr 2022	46.60	47.34	44.08	45.47	45.47	495,900
31 Mar 2022	45.35	45.35	42.90	43.98	43.98	463,000
30 Mar 2022	45.80	46.73	44.50	45.51	45.51	495,800
29 Mar 2022	42.53	45.43	42.53	45.19	45.19	761,300
28 Mar 2022	43.11	43.32	38.98	41.32	41.32	501,000
25 Mar 2022	45.42	45.42	41.75	42.31	42.31	520,800
24 Mar 2022	44.64	47.30	42.43	46.91	46.91	1,667,900
23 Mar 2022	42.45	45.53	41.26	43.82	43.82	1,032,100
22 Mar 2022	39.66	43.29	39.00	42.65	42.65	895,100
21 Mar 2022	39.38	39.69	37.58	38.43	38.43	1,359,300
18 Mar 2022	35.13	40.17	34.92	38.73	38.73	2,226,300
17 Mar 2022	34.56	36.45	32.98	35.35	35.35	1,260,800
16 Mar 2022	36.20	40.79	35.54	35.81	35.81	3,816,500
15 Mar 2022	27.89	30.14	27.01	29.06	29.06	2,348,700
14 Mar 2022	28.10	29.59	25.74	27.77	27.77	3,693,400
11 Mar 2022	35.27	35.80	29.62	29.78	29.78	2,447,600
10 Mar 2022	36.80	36.80	30.02	35.50	35.50	2,969,400
09 Mar 2022	36.76	39.80	36.76	39.02	39.02	599,600
08 Mar 2022	37.67	38.18	35.28	36.71	36.71	1,503,800
07 Mar 2022	40.45	42.35	37.00	37.23	37.23	668,600
04 Mar 2022	41.31	42.45	39.82	40.50	40.50	676,800
03 Mar 2022	52.09	52.51	41.20	41.86	41.86	893,400
02 Mar 2022	50.93	53.56	43.41	52.53	52.53	1,712,700
01 Mar 2022	54.04	55.76	52.12	52.55	52.55	417,600
28 Feb 2022	53.55	56.06	51.87	54.70	54.70	580,900
25 Feb 2022	55.13	55.61	52.24	54.06	54.06	271,100
24 Feb 2022	48.40	55.33	48.12	55.25	55.25	393,200
23 Feb 2022	58.65	61.29	50.74	51.22	51.22	720,800
22 Feb 2022	58.52	59.54	56.78	57.55	57.55	1,007,200
18 Feb 2022	56.60	59.42	56.01	59.33	59.33	782,700
17 Feb 2022	59.83	59.83	55.57	56.68	56.68	542,600
16 Feb 2022	57.36	58.78	55.75	58.75	58.75	758,900
15 Feb 2022	54.01	57.35	53.60	56.96	56.96	722,100
14 Feb 2022	53.68	54.02	51.64	52.50	52.50	671,600
11 Feb 2022	54.80	55.10	52.61	53.65	53.65	588,600
10 Feb 2022	53.61	55.90	52.21	54.06	54.06	715,500
09 Feb 2022	49.88	54.56	49.32	54.27	54.27	346,800
08 Feb 2022	49.64	50.26	48.18	49.83	49.83	483,200
07 Feb 2022	49.11	51.90	48.82	49.45	49.45	780,800
04 Feb 2022	51.04	51.62	49.35	49.81	49.81	562,800
03 Feb 2022	52.00	53.44	50.51	50.74	50.74	946,600
02 Feb 2022	53.64	54.35	52.70	53.32	53.32	677,600
01 Feb 2022	49.68	53.94	49.53	53.59	53.59	416,600
31 Jan 2022	44.63	50.11	44.13	49.67	49.67	598,800
28 Jan 2022	42.48	43.50	39.75	43.42	43.42	698,500
27 Jan 2022	47.16	47.16	41.97	42.01	42.01	668,500
26 Jan 2022	49.34	49.80	46.10	46.59	46.59	227,200
25 Jan 2022	48.31	49.94	45.81	48.14	48.14	513,800
24 Jan 2022	48.94	50.02	44.45	49.86	49.86	377,500
21 Jan 2022	52.74	53.32	50.27	50.58	50.58	408,100
20 Jan 2022	53.40	55.29	52.01	52.20	52.20	673,100
19 Jan 2022	51.84	52.50	50.53	51.97	51.97	1,042,000
18 Jan 2022	47.55	54.40	47.55	52.54	52.54	1,354,500
14 Jan 2022	51.01	51.96	48.15	49.78	49.78	833,200
13 Jan 2022	54.79	56.17	51.37	51.64	51.64	444,600
12 Jan 2022	59.05	60.44	55.72	56.30	56.30	655,400
11 Jan 2022	58.00	60.77	57.71	58.74	58.74	466,100
10 Jan 2022	54.60	58.98	53.43	58.56	58.56	640,000
07 Jan 2022	54.40	58.71	53.68	55.08	55.08	438,700
06 Jan 2022	54.07	56.20	53.15	54.04	54.04	564,200
05 Jan 2022	57.70	59.33	53.86	54.15	54.15	603,000
04 Jan 2022	63.05	63.13	57.75	59.60	59.60	564,100
03 Jan 2022	62.69	65.03	60.55	64.40	64.40	211,700
31 Dec 2021	66.83	67.99	62.45	62.85	62.85	278,800
30 Dec 2021	62.68	68.63	62.68	66.92	66.92	381,400
29 Dec 2021	64.66	64.93	62.00	63.28	63.28	334,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,327.71-2,096.59(-4.83%)

News that makes you smarter and richer... For free.

Zai Lab Limited (ZLAB)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,327.71
-2,096.59(-4.83%)