NasdaqGM - Nasdaq Real Time Price USD

Zai Lab Limited (ZLAB)

Compare
26.33 -0.39 (-1.46%)
At close: December 13 at 4:00:01 PM EST
25.96 -0.37 (-1.41%)
After hours: December 13 at 4:08:40 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 26.72 26.75 25.85 26.33 26.33 1,400,200
Dec 12, 2024 26.81 27.26 26.31 26.72 26.72 961,700
Dec 11, 2024 27.40 27.63 27.06 27.16 27.16 970,100
Dec 10, 2024 27.75 28.08 27.30 27.73 27.73 489,700
Dec 9, 2024 28.82 29.87 28.65 28.91 28.91 780,900
Dec 6, 2024 27.96 28.64 27.54 27.97 27.97 394,000
Dec 5, 2024 28.00 28.43 27.52 28.00 28.00 427,300
Dec 4, 2024 29.39 29.75 28.03 28.31 28.31 1,090,400
Dec 3, 2024 29.74 30.40 29.20 30.16 30.16 1,044,500
Dec 2, 2024 29.50 30.01 28.44 29.20 29.20 686,900
Nov 29, 2024 28.79 29.22 28.27 28.85 28.85 753,200
Nov 27, 2024 28.18 28.68 27.61 28.13 28.13 577,500
Nov 26, 2024 28.00 28.27 26.71 27.55 27.55 783,100
Nov 25, 2024 27.62 28.51 27.17 28.09 28.09 1,380,900
Nov 22, 2024 25.24 26.66 25.16 26.43 26.43 790,700
Nov 21, 2024 26.33 26.55 25.33 25.70 25.70 2,700,300
Nov 20, 2024 26.59 26.77 25.63 26.23 26.23 1,785,500
Nov 19, 2024 25.64 26.69 25.51 26.15 26.15 1,275,600
Nov 18, 2024 26.56 26.91 24.85 25.17 25.17 1,787,000
Nov 15, 2024 29.00 29.20 27.01 27.06 27.06 3,951,500
Nov 14, 2024 27.59 28.32 26.47 26.67 26.67 2,263,500
Nov 13, 2024 30.09 32.15 29.93 29.95 29.95 1,254,600
Nov 12, 2024 30.54 31.07 27.74 28.96 28.96 1,080,900
Nov 11, 2024 32.48 32.48 30.92 31.09 31.09 1,106,700
Nov 8, 2024 30.02 31.24 30.02 30.62 30.62 908,800
Nov 7, 2024 30.77 31.17 30.50 30.81 30.81 388,600
Nov 6, 2024 30.50 30.73 29.85 30.30 30.30 796,400
Nov 5, 2024 31.61 31.61 30.62 30.92 30.92 598,900
Nov 4, 2024 30.56 31.49 30.56 30.89 30.89 1,016,600
Nov 1, 2024 30.15 30.84 30.05 30.46 30.46 1,084,800
Oct 31, 2024 30.63 30.79 30.01 30.22 30.22 703,900
Oct 30, 2024 30.80 31.66 30.53 30.84 30.84 599,600
Oct 29, 2024 31.73 32.94 31.18 31.43 31.43 797,600
Oct 28, 2024 32.37 32.97 32.00 32.54 32.54 439,900
Oct 25, 2024 33.18 33.18 31.52 32.37 32.37 1,025,200
Oct 24, 2024 32.50 36.60 32.50 33.18 33.18 4,227,400
Oct 23, 2024 29.10 29.60 28.85 28.94 28.94 854,800
Oct 22, 2024 27.96 28.90 27.51 28.82 28.82 883,800
Oct 21, 2024 27.43 28.16 27.08 28.00 28.00 936,700
Oct 18, 2024 27.99 28.80 27.34 27.49 27.49 1,025,200
Oct 17, 2024 25.93 26.54 25.59 26.36 26.36 967,900
Oct 16, 2024 25.55 26.48 24.99 26.17 26.17 813,100
Oct 15, 2024 24.41 25.15 23.95 24.79 24.79 745,200
Oct 14, 2024 24.86 25.04 24.41 24.72 24.72 763,400
Oct 11, 2024 25.08 25.80 25.00 25.33 25.33 471,500
Oct 10, 2024 24.91 25.80 24.45 25.33 25.33 435,600
Oct 9, 2024 24.30 24.94 24.10 24.64 24.64 791,600
Oct 8, 2024 23.98 25.87 23.70 24.84 24.84 1,027,400
Oct 7, 2024 27.20 27.37 25.85 26.35 26.35 740,400
Oct 4, 2024 25.01 26.42 24.96 26.36 26.36 705,500
Oct 3, 2024 24.88 25.88 24.40 24.62 24.62 678,500
Oct 2, 2024 25.55 26.31 24.86 25.61 25.61 1,333,700
Oct 1, 2024 24.50 24.88 23.85 24.86 24.86 728,700
Sep 30, 2024 24.04 25.01 23.77 24.14 24.14 832,900
Sep 27, 2024 23.69 24.46 23.01 23.63 23.63 1,023,600
Sep 26, 2024 20.81 22.87 20.81 22.60 22.60 1,342,200
Sep 25, 2024 20.23 21.02 20.17 20.34 20.34 679,400
Sep 24, 2024 20.82 21.72 20.21 21.57 21.57 455,300
Sep 23, 2024 21.49 21.50 20.51 20.72 20.72 435,100
Sep 20, 2024 21.07 21.91 20.74 21.85 21.85 524,500
Sep 19, 2024 21.31 21.38 20.99 21.09 21.09 522,600
Sep 18, 2024 20.87 21.52 20.71 21.22 21.22 504,400
Sep 17, 2024 20.85 21.43 20.70 20.77 20.77 144,600
Sep 16, 2024 20.85 21.14 20.61 20.68 20.68 232,800
Sep 13, 2024 20.61 20.65 20.20 20.51 20.51 576,400
Sep 12, 2024 21.19 21.20 20.51 20.61 20.61 800,400
Sep 11, 2024 20.15 21.68 20.04 21.57 21.57 1,016,500
Sep 10, 2024 20.17 20.40 19.75 20.30 20.30 308,800
Sep 9, 2024 19.70 20.22 19.41 19.96 19.96 389,200
Sep 6, 2024 19.47 19.92 19.16 19.85 19.85 596,600
Sep 5, 2024 19.94 20.50 19.37 19.64 19.64 1,086,000
Sep 4, 2024 19.28 20.00 18.91 19.76 19.76 791,400
Sep 3, 2024 19.50 19.70 19.13 19.35 19.35 699,800
Aug 30, 2024 19.82 20.04 19.12 19.94 19.94 893,400
Aug 29, 2024 18.88 19.93 18.60 19.55 19.55 951,900
Aug 28, 2024 19.12 19.18 18.32 18.76 18.76 1,004,700
Aug 27, 2024 18.79 19.36 18.38 19.33 19.33 472,300
Aug 26, 2024 18.04 19.05 18.04 19.03 19.03 743,700
Aug 23, 2024 17.81 18.19 17.50 18.02 18.02 307,700
Aug 22, 2024 17.77 17.77 17.30 17.55 17.55 352,400
Aug 21, 2024 17.09 17.74 16.93 17.50 17.50 801,300
Aug 20, 2024 16.86 17.09 16.83 17.09 17.09 577,700
Aug 19, 2024 16.88 17.10 16.56 16.99 16.99 437,200
Aug 16, 2024 16.65 17.12 16.41 17.08 17.08 271,400
Aug 15, 2024 16.22 16.75 16.03 16.65 16.65 360,900
Aug 14, 2024 16.05 16.40 16.05 16.25 16.25 351,200
Aug 13, 2024 16.27 16.42 16.01 16.25 16.25 231,600
Aug 12, 2024 16.20 16.64 16.05 16.27 16.27 295,200
Aug 9, 2024 17.07 17.36 16.01 16.26 16.26 581,500
Aug 8, 2024 17.01 17.64 16.77 17.25 17.25 577,400
Aug 7, 2024 20.50 20.50 16.14 16.65 16.65 1,406,500
Aug 6, 2024 18.26 19.20 17.97 18.11 18.11 1,176,600
Aug 5, 2024 17.34 17.96 17.07 17.64 17.64 412,500
Aug 2, 2024 18.32 18.48 17.80 18.21 18.21 920,700
Aug 1, 2024 18.87 19.20 18.30 18.44 18.44 814,100
Jul 31, 2024 18.85 19.49 18.81 19.03 19.03 619,200
Jul 30, 2024 18.51 18.75 18.12 18.37 18.37 568,300
Jul 29, 2024 18.93 19.08 18.47 18.79 18.79 463,400
Jul 26, 2024 19.18 19.58 18.60 18.86 18.86 769,600
Jul 25, 2024 18.94 19.23 18.63 18.87 18.87 502,800
Jul 24, 2024 19.00 19.38 18.79 19.08 19.08 501,700
Jul 23, 2024 19.45 19.60 19.16 19.39 19.39 360,200
Jul 22, 2024 18.67 20.15 18.67 19.70 19.70 670,400
Jul 19, 2024 18.56 18.77 18.09 18.66 18.66 401,500
Jul 18, 2024 18.95 19.48 18.67 18.80 18.80 807,800
Jul 17, 2024 18.30 18.93 18.12 18.74 18.74 673,600
Jul 16, 2024 18.23 18.88 18.01 18.58 18.58 1,351,900
Jul 15, 2024 17.98 18.23 17.55 18.00 18.00 455,800
Jul 12, 2024 18.27 18.87 17.95 18.04 18.04 743,100
Jul 11, 2024 17.34 17.94 17.10 17.84 17.84 391,500
Jul 10, 2024 16.62 17.35 16.50 17.05 17.05 442,000
Jul 9, 2024 16.51 16.82 16.20 16.62 16.62 541,900
Jul 8, 2024 17.00 17.48 16.89 16.97 16.97 276,200
Jul 5, 2024 17.21 17.62 17.03 17.32 17.32 261,900
Jul 3, 2024 17.44 17.77 17.17 17.22 17.22 192,000
Jul 2, 2024 17.37 17.77 16.93 17.37 17.37 297,700
Jul 1, 2024 17.22 18.04 17.00 17.29 17.29 280,500
Jun 28, 2024 17.13 17.60 16.95 17.33 17.33 475,300
Jun 27, 2024 17.12 17.90 17.12 17.52 17.52 485,500
Jun 26, 2024 18.19 18.25 17.71 17.97 17.97 515,400
Jun 25, 2024 18.36 18.72 18.11 18.52 18.52 404,200
Jun 24, 2024 18.39 18.91 18.18 18.75 18.75 461,200
Jun 21, 2024 18.12 18.65 17.59 18.57 18.57 671,800
Jun 20, 2024 18.01 18.41 17.63 18.00 18.00 849,300
Jun 18, 2024 18.74 19.05 18.27 18.82 18.82 243,500
Jun 17, 2024 18.83 19.10 18.41 18.98 18.98 304,600
Jun 14, 2024 19.38 19.39 18.55 18.69 18.69 302,400
Jun 13, 2024 20.02 20.12 19.37 19.69 19.69 619,200
Jun 12, 2024 20.36 20.60 19.54 20.00 20.00 335,500
Jun 11, 2024 20.03 20.17 19.64 20.04 20.04 336,000
Jun 10, 2024 19.81 20.18 19.36 20.00 20.00 344,000
Jun 7, 2024 18.93 20.06 18.93 20.00 20.00 563,800
Jun 6, 2024 19.10 19.16 18.68 19.00 19.00 471,100
Jun 5, 2024 19.14 19.61 18.74 19.09 19.09 393,800
Jun 4, 2024 19.41 19.98 18.81 19.29 19.29 908,700
Jun 3, 2024 18.19 18.95 17.51 18.00 18.00 645,300
May 31, 2024 18.42 19.19 17.74 17.78 17.78 1,628,400
May 30, 2024 17.97 18.51 17.62 18.19 18.19 965,500
May 29, 2024 17.73 18.09 17.52 17.96 17.96 356,000
May 28, 2024 18.18 18.65 18.05 18.46 18.46 267,100
May 24, 2024 18.20 18.50 17.41 17.92 17.92 878,600
May 23, 2024 19.42 19.48 18.58 19.06 19.06 582,100
May 22, 2024 19.85 20.65 19.84 20.16 20.16 334,200
May 21, 2024 19.99 20.46 19.50 20.01 20.01 294,200
May 20, 2024 19.93 21.07 19.93 20.84 20.84 825,800
May 17, 2024 19.84 20.01 19.31 19.40 19.40 463,600
May 16, 2024 20.39 20.39 19.42 19.93 19.93 565,800
May 15, 2024 21.58 21.69 20.75 20.85 20.85 631,200
May 14, 2024 21.52 21.82 21.00 21.55 21.55 397,900
May 13, 2024 21.40 22.35 21.26 21.52 21.52 654,900
May 10, 2024 20.40 21.18 19.99 20.08 20.08 1,891,100
May 9, 2024 20.05 21.49 19.76 21.01 21.01 4,134,400
May 8, 2024 16.88 17.06 16.44 16.57 16.57 487,100
May 7, 2024 16.79 16.96 16.29 16.68 16.68 383,800
May 6, 2024 16.85 17.41 16.64 16.91 16.91 569,800
May 3, 2024 16.20 16.50 15.80 16.25 16.25 293,000
May 2, 2024 17.25 17.25 16.06 16.59 16.59 1,151,500
May 1, 2024 15.81 16.24 15.73 15.90 15.90 372,800
Apr 30, 2024 16.02 16.61 15.67 15.80 15.80 544,200
Apr 29, 2024 16.07 16.69 15.90 16.12 16.12 421,900
Apr 26, 2024 15.83 16.05 15.65 15.91 15.91 364,600
Apr 25, 2024 15.44 15.82 15.05 15.74 15.74 515,400
Apr 24, 2024 15.89 16.12 15.48 15.66 15.66 434,000
Apr 23, 2024 15.20 15.58 15.00 15.12 15.12 472,300
Apr 22, 2024 14.73 15.27 14.48 14.99 14.99 455,500
Apr 19, 2024 14.20 14.23 13.93 14.07 14.07 465,600
Apr 18, 2024 13.62 14.23 13.48 14.22 14.22 694,700
Apr 17, 2024 14.48 14.48 13.66 13.72 13.72 397,800
Apr 16, 2024 14.12 14.67 14.01 14.42 14.42 401,000
Apr 15, 2024 14.12 14.49 14.04 14.20 14.20 636,600
Apr 12, 2024 14.90 14.95 14.23 14.31 14.31 395,600
Apr 11, 2024 15.41 15.47 14.98 15.01 15.01 359,900
Apr 10, 2024 15.61 15.99 15.09 15.40 15.40 623,200
Apr 9, 2024 15.94 16.13 15.62 16.02 16.02 943,000
Apr 8, 2024 15.70 15.76 15.27 15.49 15.49 251,600
Apr 5, 2024 15.37 15.87 15.24 15.52 15.52 292,300
Apr 4, 2024 15.73 15.96 15.31 15.45 15.45 541,300
Apr 3, 2024 15.95 16.04 15.53 15.90 15.90 488,500
Apr 2, 2024 16.33 16.59 15.85 16.04 16.04 473,700
Apr 1, 2024 16.16 16.73 15.95 16.72 16.72 576,100
Mar 28, 2024 16.43 16.43 15.96 16.02 16.02 780,600
Mar 27, 2024 16.30 16.65 15.69 16.19 16.19 1,037,400
Mar 26, 2024 16.17 16.30 15.82 15.95 15.95 803,900
Mar 25, 2024 16.23 16.44 15.94 16.25 16.25 634,300
Mar 22, 2024 16.40 16.82 16.11 16.18 16.18 782,200
Mar 21, 2024 17.20 17.87 17.01 17.25 17.25 833,700
Mar 20, 2024 18.01 18.08 16.91 17.21 17.21 921,900
Mar 19, 2024 18.18 18.65 18.02 18.27 18.27 332,000
Mar 18, 2024 18.48 19.00 17.95 18.08 18.08 349,600
Mar 15, 2024 18.86 19.44 18.38 18.47 18.47 545,200
Mar 14, 2024 19.76 19.90 18.85 19.55 19.55 493,400
Mar 13, 2024 21.19 21.88 19.90 20.16 20.16 1,127,600
Mar 12, 2024 20.10 20.39 19.42 19.54 19.54 396,700
Mar 11, 2024 19.16 20.18 19.16 20.01 20.01 637,600
Mar 8, 2024 19.16 19.36 18.86 18.91 18.91 518,800
Mar 7, 2024 19.40 19.81 18.72 19.16 19.16 398,700
Mar 6, 2024 19.51 20.29 19.51 19.80 19.80 422,200
Mar 5, 2024 20.00 20.18 18.87 18.91 18.91 456,400
Mar 4, 2024 21.01 21.10 19.87 20.42 20.42 506,500
Mar 1, 2024 20.83 21.23 20.32 21.10 21.10 542,700
Feb 29, 2024 21.60 22.18 20.92 20.98 20.98 866,400
Feb 28, 2024 21.80 22.79 20.69 20.80 20.80 725,300
Feb 27, 2024 22.74 22.89 22.00 22.49 22.49 1,192,300
Feb 26, 2024 20.20 21.08 20.00 20.99 20.99 382,500
Feb 23, 2024 20.00 20.37 19.72 19.94 19.94 336,700
Feb 22, 2024 19.77 20.09 19.26 20.08 20.08 519,000
Feb 21, 2024 19.30 20.03 19.17 19.91 19.91 397,400
Feb 20, 2024 20.00 20.43 18.80 19.24 19.24 492,800
Feb 16, 2024 20.07 21.10 19.87 20.64 20.64 976,000
Feb 15, 2024 19.80 20.82 19.63 19.89 19.89 939,700
Feb 14, 2024 18.65 19.64 18.57 19.39 19.39 1,094,500
Feb 13, 2024 18.00 18.18 17.68 17.73 17.73 915,900
Feb 12, 2024 18.81 19.00 18.18 18.21 18.21 886,800
Feb 9, 2024 19.52 19.70 18.42 18.68 18.68 1,270,400
Feb 8, 2024 19.24 19.81 19.07 19.60 19.60 661,100
Feb 7, 2024 20.40 20.80 19.33 19.66 19.66 1,684,700
Feb 6, 2024 22.55 22.81 21.51 21.61 21.61 1,274,700
Feb 5, 2024 22.52 22.52 21.22 22.12 22.12 376,800
Feb 2, 2024 22.31 22.73 21.63 22.50 22.50 383,100
Feb 1, 2024 22.25 23.01 22.13 22.51 22.51 305,700
Jan 31, 2024 21.87 22.05 21.31 21.57 21.57 979,100
Jan 30, 2024 22.40 22.67 21.92 22.30 22.30 801,200
Jan 29, 2024 22.54 22.80 21.50 22.72 22.72 551,200
Jan 26, 2024 22.55 22.97 22.37 22.74 22.74 553,300
Jan 25, 2024 23.03 23.32 22.34 23.03 23.03 626,600
Jan 24, 2024 23.13 23.34 22.59 23.00 23.00 835,900
Jan 23, 2024 22.90 23.10 22.36 23.01 23.01 860,200
Jan 22, 2024 21.52 22.68 19.88 22.40 22.40 1,743,700
Jan 19, 2024 22.86 23.52 22.13 23.44 23.44 831,700
Jan 18, 2024 23.50 23.76 23.12 23.56 23.56 703,000
Jan 17, 2024 23.58 24.15 23.15 23.42 23.42 427,800
Jan 16, 2024 24.42 24.84 24.26 24.33 24.33 358,600
Jan 12, 2024 25.00 25.87 24.60 24.62 24.62 201,400
Jan 11, 2024 26.10 26.11 25.08 25.21 25.21 314,400
Jan 10, 2024 26.66 26.99 25.23 26.09 26.09 921,300
Jan 9, 2024 26.83 27.46 26.35 26.56 26.56 256,500
Jan 8, 2024 26.54 27.32 26.04 26.80 26.80 379,100
Jan 5, 2024 26.85 26.85 26.15 26.53 26.53 369,400
Jan 4, 2024 26.43 27.87 25.93 26.59 26.59 319,900
Jan 3, 2024 25.78 26.75 25.40 26.35 26.35 486,500
Jan 2, 2024 26.34 26.87 25.88 26.06 26.06 340,200
Dec 29, 2023 27.49 27.79 26.45 27.33 27.33 331,700
Dec 28, 2023 26.15 27.44 25.93 27.29 27.29 662,500
Dec 27, 2023 25.81 26.05 25.28 26.05 26.05 484,100
Dec 26, 2023 25.35 25.83 25.12 25.82 25.82 414,000
Dec 22, 2023 25.63 26.07 25.25 25.30 25.30 1,212,000
Dec 21, 2023 26.93 27.38 25.82 26.00 26.00 1,220,800
Dec 20, 2023 29.29 29.89 28.80 28.84 28.84 588,500
Dec 19, 2023 30.84 31.22 30.11 30.58 30.58 354,900
Dec 18, 2023 29.54 30.05 29.33 29.99 29.99 287,100
Dec 15, 2023 30.21 30.77 29.67 29.99 29.99 714,500
Dec 14, 2023 29.90 30.26 29.36 30.21 30.21 883,600

Related Tickers

BGNE BeiGene, Ltd.
179.35
-0.51%
 
LEGN Legend Biotech Corporation
35.12
-1.04%
 
DNLI Denali Therapeutics Inc.
22.97
-2.13%
 
ACLX Arcellx, Inc.
83.80
+0.46%
 
RCUS Arcus Biosciences, Inc.
16.08
-6.29%
 
KYMR Kymera Therapeutics, Inc.
42.13
-0.09%
 
APGE Apogee Therapeutics, Inc.
44.50
+0.41%
 
IMAB I-Mab
1.0000
0.00%
 
CNTA Centessa Pharmaceuticals plc
16.57
-1.78%
 
IMMP Immutep Limited
2.1800
-2.46%