Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Zai Lab Limited (1ZLB.F)

Compare
2.9000
-0.3000
(-9.37%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.18003.20002.90002.90002.9000-
Apr 3, 20253.32003.36003.20003.20003.2000-
Apr 2, 20253.32003.34003.22003.22003.2200-
Apr 1, 20253.52003.52003.38003.38003.3800-
Mar 31, 20253.32003.34003.22003.22003.2200-
Mar 28, 20253.64003.64003.46003.46003.4600-
Mar 27, 20253.26003.26003.16003.16003.1600-
Mar 26, 20253.20003.20003.10003.10003.1000-
Mar 25, 20253.26003.26003.16003.20003.2000-
Mar 24, 20253.16003.18003.04003.18003.1800-
Mar 21, 20253.22003.22003.12003.20003.2000-
Mar 20, 20253.46003.46003.38003.38003.3800-
Mar 19, 20253.46003.46003.38003.40003.4000-
Mar 18, 20253.48003.48003.26003.26003.2600-
Mar 17, 20253.46003.46003.32003.38003.3800-
Mar 14, 20253.42003.42003.32003.32003.3200-
Mar 13, 20253.26003.26003.14003.18003.1800-
Mar 12, 20253.18003.18003.12003.12003.1200-
Mar 11, 20253.22003.22003.12003.12003.1200-
Mar 10, 20253.30003.30003.18003.18003.1800-
Mar 7, 20253.20003.20003.20003.20003.2000-
Mar 6, 20253.32003.32003.20003.20003.2000-
Mar 5, 20253.26003.26003.12003.12003.1200-
Mar 4, 20253.08003.08002.96002.96002.9600-
Mar 3, 20253.14003.14003.14003.14003.1400-
Feb 28, 20253.26003.26003.12003.12003.1200-
Feb 27, 20253.50003.50003.36003.38003.3800-
Feb 26, 20253.34003.34003.20003.20003.2000-
Feb 25, 20253.40003.40003.16003.16003.1600400
Feb 24, 20253.24003.24003.12003.12003.1200-
Feb 21, 20253.22003.22003.12003.12003.1200-
Feb 20, 20252.94002.94002.84002.84002.8400-
Feb 19, 20253.04003.04002.92002.92002.9200-
Feb 18, 20253.00003.00002.90002.92002.9200-
Feb 17, 20252.92002.92002.84002.84002.8400-
Feb 14, 20252.84002.84002.70002.70002.7000-
Feb 13, 20252.70002.70002.62002.62002.6200-
Feb 12, 20252.58002.58002.48002.48002.4800-
Feb 11, 20252.60002.60002.50002.50002.5000-
Feb 10, 20252.66002.66002.54002.56002.5600-
Feb 7, 20252.66002.66002.54002.54002.5400-
Feb 6, 20252.66002.66002.56002.56002.5600-
Feb 5, 20252.50002.50002.38002.38002.3800-
Feb 4, 20252.72002.72002.60002.60002.6000-
Feb 3, 20252.48002.48002.48002.48002.4800-
Jan 31, 20252.46002.48002.46002.46002.4600-
Jan 30, 20252.46002.46002.44002.44002.4400-
Jan 29, 20252.46002.46002.46002.46002.4600-
Jan 28, 20252.44002.44002.44002.44002.4400-
Jan 27, 20252.34002.34002.34002.34002.3400-
Jan 24, 20252.34002.34002.34002.34002.3400-
Jan 23, 20252.44002.44002.34002.34002.3400-
Jan 22, 20252.50002.50002.40002.40002.4000-
Jan 21, 20252.58002.58002.48002.48002.4800-
Jan 20, 20252.52002.52002.44002.44002.4400-
Jan 17, 20252.50002.50002.42002.42002.4200-
Jan 16, 20252.40002.40002.30002.30002.3000-
Jan 15, 20252.30002.30002.20002.20002.2000-
Jan 14, 20252.40002.40002.30002.30002.3000-
Jan 13, 20252.40002.40002.30002.32002.3200-
Jan 10, 20252.34002.34002.24002.24002.2400-
Jan 9, 20252.40002.40002.30002.30002.3000-
Jan 8, 20252.40002.40002.30002.30002.3000-
Jan 7, 20252.58002.58002.46002.46002.4600-
Jan 6, 20252.40002.40002.28002.28002.2800-
Jan 3, 20252.36002.36002.28002.28002.2800-
Jan 2, 20252.40002.40002.30002.32002.3200-
Dec 30, 20242.54002.54002.44002.44002.4400-
Dec 27, 20242.50002.50002.30002.30002.3000130
Dec 23, 20242.76002.76002.76002.76002.7600560
Dec 20, 20242.52002.52002.42002.42002.4200-
Dec 19, 20242.48002.48002.38002.38002.3800-
Dec 18, 20242.58002.74002.48002.48002.4800600
Dec 17, 20242.48002.48002.38002.38002.3800-
Dec 16, 20242.50002.50002.40002.40002.4000-
Dec 13, 20242.48002.48002.40002.40002.4000-
Dec 12, 20242.52002.52002.44002.44002.4400-
Dec 11, 20242.62002.62002.52002.52002.5200-
Dec 10, 20242.64002.64002.54002.54002.5400-
Dec 9, 20242.70002.70002.60002.60002.6000-
Dec 6, 20242.62002.62002.52002.52002.5200-
Dec 5, 20242.64002.64002.52002.52002.5200-
Dec 4, 20242.72002.72002.68002.68002.6800-
Dec 3, 20242.82002.82002.70002.70002.7000-
Dec 2, 20242.72002.72002.62002.62002.6200-
Nov 29, 20242.70002.70002.60002.60002.6000-
Nov 28, 20242.68002.68002.56002.56002.5600-
Nov 27, 20242.66002.66002.54002.54002.5400-
Nov 26, 20242.66002.66002.56002.56002.5600-
Nov 25, 20242.60002.60002.48002.48002.4800-
Nov 22, 20242.38002.38002.30002.32002.3200-
Nov 21, 20242.46002.46002.38002.38002.3800-
Nov 20, 20242.48002.48002.40002.40002.4000-
Nov 19, 20242.42002.42002.34002.34002.3400-
Nov 18, 20242.54002.54002.44002.44002.4400-
Nov 15, 20242.60002.60002.48002.48002.4800-
Nov 14, 20242.68002.68002.56002.56002.5600-
Nov 13, 20242.82002.82002.70002.70002.7000-
Nov 12, 20242.96002.96002.80002.82002.8200-
Nov 11, 20242.96002.96002.82002.84002.8400-
Nov 8, 20242.90002.90002.78002.78002.7800-
Nov 7, 20242.84002.84002.72002.72002.7200-
Nov 6, 20242.80002.80002.68002.70002.7000-
Nov 5, 20242.86002.86002.76002.76002.7600-
Nov 4, 20242.80002.80002.70002.70002.7000-
Nov 1, 20242.74002.74002.64002.64002.6400-
Oct 31, 20242.80002.80002.68002.68002.6800-
Oct 30, 20242.84002.84002.74002.74002.7400-
Oct 29, 20242.96002.96002.84002.86002.8600-
Oct 28, 20242.98002.98002.86002.86002.8600-
Oct 25, 20243.00003.02002.90002.90002.9000-
Oct 24, 20242.64002.82002.62002.82002.8200715
Oct 23, 20242.70002.70002.60002.60002.6000-
Oct 22, 20242.52002.52002.44002.44002.4400-
Oct 21, 20242.50002.52002.42002.42002.4200-
Oct 18, 20242.56002.58002.46002.46002.4600-
Oct 17, 20242.36002.36002.26002.26002.2600-
Oct 16, 20242.28002.28002.18002.18002.1800-
Oct 15, 20242.18002.18002.12002.12002.1200-
Oct 14, 20242.22002.22002.14002.14002.1400-
Oct 11, 20242.16002.36002.14002.36002.3600167
Oct 10, 20242.22002.22002.12002.12002.1200-
Oct 9, 20242.16002.18002.10002.10002.1000-
Oct 8, 20242.22002.22002.08002.08002.0800-
Oct 7, 20242.44002.44002.30002.30002.3000423
Oct 4, 20242.30002.32002.24002.24002.2400-
Oct 3, 20242.28002.28002.14002.14002.1400-
Oct 2, 20242.20002.20002.20002.20002.2000-
Oct 1, 20242.10002.12002.10002.10002.1000-
Sep 30, 20242.22002.22002.08002.08002.0800-
Sep 27, 20242.04002.04001.97001.97001.9700-
Sep 26, 20241.83001.91001.78001.91001.9100216
Sep 25, 20241.71001.71001.71001.71001.7100-
Sep 24, 20241.75001.75001.75001.75001.7500-
Sep 23, 20241.85001.85001.85001.85001.8500-
Sep 20, 20241.87001.87001.80001.80001.80007,470
Sep 19, 20241.79001.79001.79001.79001.7900-
Sep 18, 20241.80001.80001.79001.79001.7900-
Sep 17, 20241.79001.79001.79001.79001.7900-
Sep 16, 20241.78001.78001.78001.78001.7800-
Sep 13, 20241.83001.83001.76001.76001.7600-
Sep 12, 20241.88001.89001.81001.81001.8100-
Sep 11, 20241.81001.81001.74001.74001.7400-
Sep 10, 20241.80001.80001.73001.73001.7300-
Sep 9, 20241.74001.74001.74001.74001.7400-
Sep 6, 20241.73001.73001.72001.72001.7200-
Sep 5, 20241.72001.72001.72001.72001.7200-
Sep 4, 20241.65001.65001.65001.65001.6500-
Sep 3, 20241.67001.67001.67001.67001.6700-
Sep 2, 20241.68001.68001.68001.68001.6800-
Aug 30, 20241.75001.75001.68001.68001.6800-
Aug 29, 20241.67001.68001.61001.61001.6100-
Aug 28, 20241.67001.67001.61001.61001.6100-
Aug 27, 20241.67001.67001.61001.61001.6100-
Aug 26, 20241.61001.61001.55001.55001.5500-
Aug 23, 20241.58001.58001.52001.52001.5200-
Aug 22, 20241.56001.56001.51001.51001.5100-
Aug 21, 20241.50001.50001.44001.44001.4400-
Aug 20, 20241.49001.49001.42001.42001.4200-
Aug 19, 20241.51001.51001.45001.45001.4500-
Aug 16, 20241.48001.49001.42001.42001.4200-
Aug 15, 20241.47001.47001.41001.41001.4100-
Aug 14, 20241.46001.46001.39001.39001.3900-
Aug 13, 20241.46001.46001.39001.39001.3900-
Aug 12, 20241.44001.44001.39001.39001.3900-
Aug 9, 20241.51001.51001.44001.44001.4400-
Aug 8, 20241.51001.54001.47001.47001.4700-
Aug 7, 20241.76001.81001.74001.74001.7400-
Aug 6, 20241.69001.71001.64001.64001.6400-
Aug 5, 20241.60001.61001.53001.53001.5300-
Aug 2, 20241.70001.70001.62001.62001.6200-
Aug 1, 20241.73001.75001.68001.68001.6800-
Jul 31, 20241.74001.75001.67001.67001.6700-
Jul 30, 20241.68001.69001.62001.62001.6200-
Jul 29, 20241.72001.73001.67001.67001.6700-
Jul 26, 20241.71001.72001.64001.64001.6400-
Jul 25, 20241.69001.69001.63001.63001.6300-
Jul 24, 20241.73001.73001.66001.66001.6600-
Jul 23, 20241.74001.75001.68001.68001.6800-
Jul 22, 20241.73001.73001.66001.66001.6600-
Jul 19, 20241.72001.72001.63001.63001.6300-
Jul 18, 20241.75001.75001.68001.68001.6800-
Jul 17, 20241.65001.67001.59001.59001.5900-
Jul 16, 20241.66001.66001.58001.58001.5800-
Jul 15, 20241.60001.61001.54001.54001.5400-
Jul 12, 20241.63001.63001.57001.57001.5700-
Jul 11, 20241.57001.57001.51001.51001.5100-
Jul 10, 20241.52001.52001.47001.47001.4700-
Jul 9, 20241.51001.51001.46001.46001.4600-
Jul 8, 20241.54001.55001.49001.49001.4900-
Jul 5, 20241.59001.59001.52001.52001.5200-
Jul 4, 20241.55001.56001.50001.50001.5000-
Jul 3, 20241.60001.60001.53001.53001.5300-
Jul 2, 20241.60001.68001.54001.54001.5400200
Jul 1, 20241.52001.52001.52001.52001.5200-
Jun 28, 20241.60001.61001.53001.53001.5300-
Jun 27, 20241.60001.60001.53001.53001.5300-
Jun 26, 20241.69001.70001.64001.64001.6400-
Jun 25, 20241.69001.70001.64001.64001.6400-
Jun 24, 20241.66001.67001.61001.61001.6100-
Jun 21, 20241.64001.64001.57001.57001.5700-
Jun 20, 20241.65001.65001.59001.59001.5900-
Jun 19, 20241.70001.70001.63001.63001.6300-
Jun 18, 20241.68001.82001.68001.82001.8200485
Jun 17, 20241.76001.76001.68001.68001.6800-
Jun 14, 20241.76001.77001.70001.70001.7000-
Jun 13, 20241.84001.86001.80001.80001.8000-
Jun 12, 20241.83001.83001.75001.75001.7500-
Jun 11, 20241.86001.86001.81001.81001.8100295
Jun 10, 20241.71001.71001.71001.71001.7100-
Jun 7, 20241.79001.85001.70001.70001.70001,810
Jun 6, 20241.74001.74001.66001.66001.6600-
Jun 5, 20241.72001.74001.66001.66001.6600-
Jun 4, 20241.80001.80001.73001.73001.7300-
Jun 3, 20241.66001.66001.60001.60001.6000-
May 31, 20241.66001.66001.64001.65001.6500-
May 30, 20241.60001.62001.56001.56001.5600-
May 29, 20241.66001.66001.60001.60001.6000-
May 28, 20241.67001.68001.61001.61001.6100-
May 27, 20241.67001.68001.62001.62001.6200-
May 24, 20241.65001.66001.60001.60001.6000-
May 23, 20241.83001.83001.71001.71001.7100600
May 22, 20241.84001.84001.84001.84001.8400-
May 21, 20241.85001.86001.85001.85001.8500-
May 20, 20241.85001.85001.84001.84001.8400-
May 17, 20241.81001.82001.81001.81001.8100-
May 16, 20241.84001.85001.82001.82001.8200-
May 15, 20241.90001.90001.90001.90001.9000-
May 14, 20241.97001.97001.90001.90001.9000-
May 13, 20242.08002.08001.91001.91001.9100252
May 10, 20241.87001.90001.84001.84001.8400-
May 9, 20241.80001.80001.80001.80001.8000-
May 8, 20241.54001.55001.50001.50001.5000-
May 7, 20241.53001.53001.47001.47001.4700-
May 6, 20241.57001.57001.50001.50001.5000-
May 3, 20241.51001.51001.45001.45001.4500-
May 2, 20241.60001.61001.56001.56001.5600-
Apr 30, 20241.53001.62001.49001.49001.4900200
Apr 29, 20241.49001.49001.43001.43001.4300-
Apr 26, 20241.50001.50001.44001.44001.4400-
Apr 25, 20241.48001.53001.45001.45001.45003,060
Apr 24, 20241.46001.46001.41001.41001.4100-
Apr 23, 20241.42001.43001.38001.38001.3800-
Apr 22, 20241.36001.36001.31001.31001.3100-
Apr 19, 20241.29001.29001.23001.23001.2300-
Apr 18, 20241.26001.26001.22001.22001.2200-
Apr 17, 20241.32001.33001.29001.29001.2900-
Apr 16, 20241.32001.32001.28001.28001.2800-
Apr 15, 20241.32001.32001.27001.27001.27001,028
Apr 12, 20241.39001.39001.32001.32001.3200-
Apr 11, 20241.41001.41001.36001.36001.3600-
Apr 10, 20241.48001.50001.46001.46001.4600-
Apr 9, 20241.46001.47001.40001.40001.4000-
Apr 8, 20241.43001.43001.38001.38001.3800-
Apr 5, 20241.42001.42001.37001.37001.3700-
Apr 4, 20241.40001.40001.40001.40001.4000-

Related Tickers

CTNM Contineum Therapeutics, Inc.
5.80
-5.38%
 
ACLX Arcellx, Inc.
58.59
-6.17%
 
KYMR Kymera Therapeutics, Inc.
22.07
-6.84%
 
RCUS Arcus Biosciences, Inc.
6.87
-4.18%
 
ASND Ascendis Pharma A/S
142.67
-4.94%
 
SWTX SpringWorks Therapeutics, Inc.
39.09
-9.24%
 
HRMY Harmony Biosciences Holdings, Inc.
29.26
-5.52%
 
UTHR United Therapeutics Corporation
292.46
-4.85%
 
JAZZ Jazz Pharmaceuticals plc
110.04
-8.92%
 
INCY Incyte Corporation
60.58
-3.01%