Mail

ZLAB - Zai Lab Limited

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	32.01	32.55	30.25	30.78	30.78	670,577
26 May 2023	32.30	32.99	31.77	31.95	31.95	321,900
25 May 2023	33.66	33.66	31.83	31.83	31.83	459,400
24 May 2023	33.39	34.20	33.03	33.83	33.83	728,200
23 May 2023	34.10	34.71	33.57	33.73	33.73	413,500
22 May 2023	32.86	35.44	32.86	34.24	34.24	932,100
19 May 2023	31.67	32.52	31.26	31.50	31.50	751,200
18 May 2023	33.90	33.90	31.44	31.47	31.47	473,400
17 May 2023	32.81	33.50	32.46	33.50	33.50	428,800
16 May 2023	33.37	34.08	32.88	33.69	33.69	369,900
15 May 2023	33.15	34.05	32.50	33.65	33.65	1,082,600
12 May 2023	35.39	35.50	32.95	33.57	33.57	498,400
11 May 2023	36.86	37.67	35.63	36.68	36.68	220,800
10 May 2023	37.09	39.50	35.39	37.51	37.51	647,100
09 May 2023	35.71	36.16	34.62	35.36	35.36	312,400
08 May 2023	37.65	37.65	36.00	37.00	37.00	360,000
05 May 2023	36.23	37.84	35.94	37.65	37.65	538,700
04 May 2023	34.25	35.48	34.07	35.33	35.33	261,100
03 May 2023	32.50	34.50	32.36	33.97	33.97	439,200
02 May 2023	34.23	34.23	32.00	32.55	32.55	356,500
01 May 2023	34.58	34.96	34.00	34.79	34.79	215,400
28 Apr 2023	34.75	35.60	34.54	34.98	34.98	829,500
27 Apr 2023	35.58	36.24	34.75	35.21	35.21	409,800
26 Apr 2023	35.66	36.34	34.63	34.67	34.67	224,700
25 Apr 2023	35.02	35.79	34.23	34.74	34.74	389,900
24 Apr 2023	36.02	36.98	35.29	35.91	35.91	274,400
21 Apr 2023	36.37	36.37	35.23	36.00	36.00	355,200
20 Apr 2023	37.40	37.60	35.58	36.15	36.15	329,700
19 Apr 2023	38.40	38.88	37.40	37.54	37.54	548,500
18 Apr 2023	38.63	38.78	37.94	38.31	38.31	402,900
17 Apr 2023	39.15	39.37	38.21	38.65	38.65	330,800
14 Apr 2023	39.63	40.42	38.45	38.52	38.52	554,200
13 Apr 2023	37.10	39.81	37.10	39.67	39.67	536,300
12 Apr 2023	36.87	37.56	35.36	35.80	35.80	348,200
11 Apr 2023	33.67	37.28	33.32	37.00	37.00	599,900
10 Apr 2023	33.09	33.90	32.87	33.22	33.22	755,600
06 Apr 2023	32.99	34.08	32.58	33.33	33.33	733,400
05 Apr 2023	33.32	34.21	32.59	33.13	33.13	423,700
04 Apr 2023	33.61	34.13	32.39	33.86	33.86	237,000
03 Apr 2023	34.24	34.52	33.61	33.95	33.95	253,700
31 Mar 2023	32.54	33.59	32.38	33.26	33.26	656,000
30 Mar 2023	35.00	35.68	33.63	33.73	33.73	625,700
29 Mar 2023	34.00	35.09	33.27	35.04	35.04	681,100
28 Mar 2023	32.84	34.03	32.74	33.84	33.84	591,800
27 Mar 2023	32.08	33.03	31.72	32.64	32.64	289,000
24 Mar 2023	31.31	32.00	31.00	31.70	31.70	246,200
23 Mar 2023	31.51	33.80	30.75	31.46	31.46	600,500
22 Mar 2023	32.01	32.01	30.21	30.64	30.64	813,700
21 Mar 2023	31.00	32.95	30.48	32.50	32.50	788,600
20 Mar 2023	33.51	33.51	30.14	30.21	30.21	999,200
17 Mar 2023	34.89	35.39	32.03	33.85	33.85	1,753,000
16 Mar 2023	31.58	35.00	31.06	34.27	34.27	1,080,400
15 Mar 2023	31.74	32.17	30.32	32.00	32.00	618,200
14 Mar 2023	31.65	31.84	30.66	31.50	31.50	801,100
13 Mar 2023	32.12	32.52	31.02	31.70	31.70	1,012,800
10 Mar 2023	34.04	34.59	32.38	32.68	32.68	723,700
09 Mar 2023	35.55	36.00	34.29	34.34	34.34	738,400
08 Mar 2023	37.21	37.90	35.61	36.64	36.64	550,100
07 Mar 2023	38.80	39.50	38.00	38.20	38.20	503,000
06 Mar 2023	40.55	41.05	38.85	39.86	39.86	494,600
03 Mar 2023	38.31	41.79	38.02	40.91	40.91	770,500
02 Mar 2023	36.67	39.13	34.36	36.93	36.93	1,302,700
01 Mar 2023	39.76	41.17	39.01	40.38	40.38	952,600
28 Feb 2023	35.54	37.53	35.20	37.15	37.15	594,900
27 Feb 2023	35.91	36.16	35.49	35.84	35.84	197,000
24 Feb 2023	35.10	36.03	34.65	35.56	35.56	506,000
23 Feb 2023	37.40	37.89	36.01	36.48	36.48	348,900
22 Feb 2023	36.00	36.58	35.56	36.47	36.47	393,000
21 Feb 2023	38.40	39.52	35.89	36.34	36.34	832,000
17 Feb 2023	37.25	38.06	36.59	37.38	37.38	292,200
16 Feb 2023	36.80	37.64	36.50	37.12	37.12	628,200
15 Feb 2023	37.02	37.80	36.43	37.16	37.16	310,600
14 Feb 2023	39.68	40.38	37.38	37.99	37.99	402,300
13 Feb 2023	38.97	41.45	38.50	40.39	40.39	554,600
10 Feb 2023	38.10	38.42	36.99	37.85	37.85	305,600
09 Feb 2023	39.20	40.28	38.93	39.62	39.62	328,400
08 Feb 2023	38.99	39.77	37.97	38.59	38.59	450,300
07 Feb 2023	39.50	39.94	38.20	39.82	39.82	453,200
06 Feb 2023	38.58	39.46	38.31	39.00	39.00	504,700
03 Feb 2023	40.97	41.97	39.26	40.09	40.09	595,800
02 Feb 2023	43.30	43.43	41.75	42.45	42.45	495,100
01 Feb 2023	44.25	44.50	41.01	42.50	42.50	614,900
31 Jan 2023	41.57	42.92	40.65	42.14	42.14	1,215,900
30 Jan 2023	42.92	44.20	42.00	42.78	42.78	756,800
27 Jan 2023	45.09	45.09	43.70	44.88	44.88	562,600
26 Jan 2023	45.17	45.17	43.97	44.47	44.47	670,200
25 Jan 2023	45.81	45.81	43.65	44.05	44.05	349,600
24 Jan 2023	45.01	45.87	43.52	45.54	45.54	222,400
23 Jan 2023	45.82	46.93	45.38	45.61	45.61	401,600
20 Jan 2023	47.00	47.00	44.51	45.53	45.53	280,700
19 Jan 2023	43.39	46.48	43.26	45.69	45.69	1,279,500
18 Jan 2023	45.96	46.30	42.85	43.73	43.73	565,100
17 Jan 2023	44.84	45.58	43.75	45.14	45.14	1,349,500
13 Jan 2023	42.17	47.77	41.00	47.62	47.62	1,590,500
12 Jan 2023	41.13	41.60	40.22	40.49	40.49	756,400
11 Jan 2023	41.91	42.66	41.24	41.56	41.56	1,202,200
10 Jan 2023	41.82	45.00	41.47	42.26	42.26	453,600
09 Jan 2023	46.35	49.24	41.67	42.15	42.15	1,025,500
06 Jan 2023	46.75	47.82	45.81	46.33	46.33	2,092,500
05 Jan 2023	45.26	49.81	43.72	48.10	48.10	5,599,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...