ZLAB - Zai Lab Limited

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202332.0132.5530.2530.7830.78670,577
26 May 202332.3032.9931.7731.9531.95321,900
25 May 202333.6633.6631.8331.8331.83459,400
24 May 202333.3934.2033.0333.8333.83728,200
23 May 202334.1034.7133.5733.7333.73413,500
22 May 202332.8635.4432.8634.2434.24932,100
19 May 202331.6732.5231.2631.5031.50751,200
18 May 202333.9033.9031.4431.4731.47473,400
17 May 202332.8133.5032.4633.5033.50428,800
16 May 202333.3734.0832.8833.6933.69369,900
15 May 202333.1534.0532.5033.6533.651,082,600
12 May 202335.3935.5032.9533.5733.57498,400
11 May 202336.8637.6735.6336.6836.68220,800
10 May 202337.0939.5035.3937.5137.51647,100
09 May 202335.7136.1634.6235.3635.36312,400
08 May 202337.6537.6536.0037.0037.00360,000
05 May 202336.2337.8435.9437.6537.65538,700
04 May 202334.2535.4834.0735.3335.33261,100
03 May 202332.5034.5032.3633.9733.97439,200
02 May 202334.2334.2332.0032.5532.55356,500
01 May 202334.5834.9634.0034.7934.79215,400
28 Apr 202334.7535.6034.5434.9834.98829,500
27 Apr 202335.5836.2434.7535.2135.21409,800
26 Apr 202335.6636.3434.6334.6734.67224,700
25 Apr 202335.0235.7934.2334.7434.74389,900
24 Apr 202336.0236.9835.2935.9135.91274,400
21 Apr 202336.3736.3735.2336.0036.00355,200
20 Apr 202337.4037.6035.5836.1536.15329,700
19 Apr 202338.4038.8837.4037.5437.54548,500
18 Apr 202338.6338.7837.9438.3138.31402,900
17 Apr 202339.1539.3738.2138.6538.65330,800
14 Apr 202339.6340.4238.4538.5238.52554,200
13 Apr 202337.1039.8137.1039.6739.67536,300
12 Apr 202336.8737.5635.3635.8035.80348,200
11 Apr 202333.6737.2833.3237.0037.00599,900
10 Apr 202333.0933.9032.8733.2233.22755,600
06 Apr 202332.9934.0832.5833.3333.33733,400
05 Apr 202333.3234.2132.5933.1333.13423,700
04 Apr 202333.6134.1332.3933.8633.86237,000
03 Apr 202334.2434.5233.6133.9533.95253,700
31 Mar 202332.5433.5932.3833.2633.26656,000
30 Mar 202335.0035.6833.6333.7333.73625,700
29 Mar 202334.0035.0933.2735.0435.04681,100
28 Mar 202332.8434.0332.7433.8433.84591,800
27 Mar 202332.0833.0331.7232.6432.64289,000
24 Mar 202331.3132.0031.0031.7031.70246,200
23 Mar 202331.5133.8030.7531.4631.46600,500
22 Mar 202332.0132.0130.2130.6430.64813,700
21 Mar 202331.0032.9530.4832.5032.50788,600
20 Mar 202333.5133.5130.1430.2130.21999,200
17 Mar 202334.8935.3932.0333.8533.851,753,000
16 Mar 202331.5835.0031.0634.2734.271,080,400
15 Mar 202331.7432.1730.3232.0032.00618,200
14 Mar 202331.6531.8430.6631.5031.50801,100
13 Mar 202332.1232.5231.0231.7031.701,012,800
10 Mar 202334.0434.5932.3832.6832.68723,700
09 Mar 202335.5536.0034.2934.3434.34738,400
08 Mar 202337.2137.9035.6136.6436.64550,100
07 Mar 202338.8039.5038.0038.2038.20503,000
06 Mar 202340.5541.0538.8539.8639.86494,600
03 Mar 202338.3141.7938.0240.9140.91770,500
02 Mar 202336.6739.1334.3636.9336.931,302,700
01 Mar 202339.7641.1739.0140.3840.38952,600
28 Feb 202335.5437.5335.2037.1537.15594,900
27 Feb 202335.9136.1635.4935.8435.84197,000
24 Feb 202335.1036.0334.6535.5635.56506,000
23 Feb 202337.4037.8936.0136.4836.48348,900
22 Feb 202336.0036.5835.5636.4736.47393,000
21 Feb 202338.4039.5235.8936.3436.34832,000
17 Feb 202337.2538.0636.5937.3837.38292,200
16 Feb 202336.8037.6436.5037.1237.12628,200
15 Feb 202337.0237.8036.4337.1637.16310,600
14 Feb 202339.6840.3837.3837.9937.99402,300
13 Feb 202338.9741.4538.5040.3940.39554,600
10 Feb 202338.1038.4236.9937.8537.85305,600
09 Feb 202339.2040.2838.9339.6239.62328,400
08 Feb 202338.9939.7737.9738.5938.59450,300
07 Feb 202339.5039.9438.2039.8239.82453,200
06 Feb 202338.5839.4638.3139.0039.00504,700
03 Feb 202340.9741.9739.2640.0940.09595,800
02 Feb 202343.3043.4341.7542.4542.45495,100
01 Feb 202344.2544.5041.0142.5042.50614,900
31 Jan 202341.5742.9240.6542.1442.141,215,900
30 Jan 202342.9244.2042.0042.7842.78756,800
27 Jan 202345.0945.0943.7044.8844.88562,600
26 Jan 202345.1745.1743.9744.4744.47670,200
25 Jan 202345.8145.8143.6544.0544.05349,600
24 Jan 202345.0145.8743.5245.5445.54222,400
23 Jan 202345.8246.9345.3845.6145.61401,600
20 Jan 202347.0047.0044.5145.5345.53280,700
19 Jan 202343.3946.4843.2645.6945.691,279,500
18 Jan 202345.9646.3042.8543.7343.73565,100
17 Jan 202344.8445.5843.7545.1445.141,349,500
13 Jan 202342.1747.7741.0047.6247.621,590,500
12 Jan 202341.1341.6040.2240.4940.49756,400
11 Jan 202341.9142.6641.2441.5641.561,202,200
10 Jan 202341.8245.0041.4742.2642.26453,600
09 Jan 202346.3549.2441.6742.1542.151,025,500
06 Jan 202346.7547.8245.8146.3346.332,092,500
05 Jan 202345.2649.8143.7248.1048.105,599,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...