Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202236.7537.6235.1436.7936.79309,800
19 May 202234.6336.7033.4435.7235.72414,900
18 May 202235.0036.3133.6134.5134.51592,400
17 May 202233.5535.4733.5535.3535.35489,400
16 May 202232.8534.1332.2832.9432.94682,600
13 May 202228.1333.8628.1333.2233.22901,700
12 May 202225.0328.5024.6127.0727.07983,200
11 May 202230.0030.9024.5025.0325.031,032,700
10 May 202226.8227.2625.0226.2426.24634,600
09 May 202228.2329.1024.8025.5625.561,049,400
06 May 202234.8735.4128.0828.5528.55852,000
05 May 202236.9837.1235.5335.7835.78391,500
04 May 202238.3838.6834.9337.6337.63306,100
03 May 202239.8140.9438.9139.0939.09395,000
02 May 202240.0942.0238.1739.5539.55318,800
29 Apr 202240.7344.1839.4039.9639.96783,300
28 Apr 202243.0043.5737.9239.9339.93396,700
27 Apr 202241.6244.3440.5642.7742.77522,400
26 Apr 202244.8945.2740.7441.2241.22492,500
25 Apr 202242.1846.0541.6945.8945.89315,900
22 Apr 202241.7845.1941.3043.3943.39385,000
21 Apr 202245.7046.5842.0042.2142.21523,600
20 Apr 202244.5745.7644.2645.0045.00415,000
19 Apr 202243.0045.3142.4845.1245.12282,800
18 Apr 202244.6044.6042.1942.8042.80377,100
14 Apr 202244.4945.1243.5044.4144.41251,300
13 Apr 202242.3845.1940.9644.6544.65322,500
12 Apr 202243.9144.5341.7842.4542.45244,800
11 Apr 202243.1044.7242.0342.8942.89289,800
08 Apr 202246.2146.2443.3443.5143.51212,300
07 Apr 202247.0048.0145.0046.6546.65374,700
06 Apr 202248.0349.0445.7647.0047.00372,000
05 Apr 202249.3050.0547.8948.0048.00604,800
04 Apr 202246.0150.0545.8049.6849.68639,300
01 Apr 202246.6047.3444.0845.4745.47495,900
31 Mar 202245.3545.3542.9043.9843.98463,000
30 Mar 202245.8046.7344.5045.5145.51495,800
29 Mar 202242.5345.4342.5345.1945.19761,300
28 Mar 202243.1143.3238.9841.3241.32501,000
25 Mar 202245.4245.4241.7542.3142.31520,800
24 Mar 202244.6447.3042.4346.9146.911,667,900
23 Mar 202242.4545.5341.2643.8243.821,032,100
22 Mar 202239.6643.2939.0042.6542.65895,100
21 Mar 202239.3839.6937.5838.4338.431,359,300
18 Mar 202235.1340.1734.9238.7338.732,226,300
17 Mar 202234.5636.4532.9835.3535.351,260,800
16 Mar 202236.2040.7935.5435.8135.813,816,500
15 Mar 202227.8930.1427.0129.0629.062,348,700
14 Mar 202228.1029.5925.7427.7727.773,693,400
11 Mar 202235.2735.8029.6229.7829.782,447,600
10 Mar 202236.8036.8030.0235.5035.502,969,400
09 Mar 202236.7639.8036.7639.0239.02599,600
08 Mar 202237.6738.1835.2836.7136.711,503,800
07 Mar 202240.4542.3537.0037.2337.23668,600
04 Mar 202241.3142.4539.8240.5040.50676,800
03 Mar 202252.0952.5141.2041.8641.86893,400
02 Mar 202250.9353.5643.4152.5352.531,712,700
01 Mar 202254.0455.7652.1252.5552.55417,600
28 Feb 202253.5556.0651.8754.7054.70580,900
25 Feb 202255.1355.6152.2454.0654.06271,100
24 Feb 202248.4055.3348.1255.2555.25393,200
23 Feb 202258.6561.2950.7451.2251.22720,800
22 Feb 202258.5259.5456.7857.5557.551,007,200
18 Feb 202256.6059.4256.0159.3359.33782,700
17 Feb 202259.8359.8355.5756.6856.68542,600
16 Feb 202257.3658.7855.7558.7558.75758,900
15 Feb 202254.0157.3553.6056.9656.96722,100
14 Feb 202253.6854.0251.6452.5052.50671,600
11 Feb 202254.8055.1052.6153.6553.65588,600
10 Feb 202253.6155.9052.2154.0654.06715,500
09 Feb 202249.8854.5649.3254.2754.27346,800
08 Feb 202249.6450.2648.1849.8349.83483,200
07 Feb 202249.1151.9048.8249.4549.45780,800
04 Feb 202251.0451.6249.3549.8149.81562,800
03 Feb 202252.0053.4450.5150.7450.74946,600
02 Feb 202253.6454.3552.7053.3253.32677,600
01 Feb 202249.6853.9449.5353.5953.59416,600
31 Jan 202244.6350.1144.1349.6749.67598,800
28 Jan 202242.4843.5039.7543.4243.42698,500
27 Jan 202247.1647.1641.9742.0142.01668,500
26 Jan 202249.3449.8046.1046.5946.59227,200
25 Jan 202248.3149.9445.8148.1448.14513,800
24 Jan 202248.9450.0244.4549.8649.86377,500
21 Jan 202252.7453.3250.2750.5850.58408,100
20 Jan 202253.4055.2952.0152.2052.20673,100
19 Jan 202251.8452.5050.5351.9751.971,042,000
18 Jan 202247.5554.4047.5552.5452.541,354,500
14 Jan 202251.0151.9648.1549.7849.78833,200
13 Jan 202254.7956.1751.3751.6451.64444,600
12 Jan 202259.0560.4455.7256.3056.30655,400
11 Jan 202258.0060.7757.7158.7458.74466,100
10 Jan 202254.6058.9853.4358.5658.56640,000
07 Jan 202254.4058.7153.6855.0855.08438,700
06 Jan 202254.0756.2053.1554.0454.04564,200
05 Jan 202257.7059.3353.8654.1554.15603,000
04 Jan 202263.0563.1357.7559.6059.60564,100
03 Jan 202262.6965.0360.5564.4064.40211,700
31 Dec 202166.8367.9962.4562.8562.85278,800
30 Dec 202162.6868.6362.6866.9266.92381,400
29 Dec 202164.6664.9362.0063.2863.28334,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...