Canada markets closed

Zai Lab Limited (ZLAB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
14.07-0.15 (-1.05%)
At close: 04:00PM EDT
13.88 -0.19 (-1.35%)
After hours: 04:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202414.2014.2313.9314.0714.07465,641
Apr 18, 202413.6214.2313.4814.2214.22694,700
Apr 17, 202414.4814.4813.6613.7213.72397,800
Apr 16, 202414.1214.6714.0114.4214.42401,000
Apr 15, 202414.1214.4914.0414.2014.20636,600
Apr 12, 202414.9014.9514.2314.3114.31395,600
Apr 11, 202415.4115.4714.9815.0115.01359,900
Apr 10, 202415.6115.9915.0915.4015.40623,200
Apr 09, 202415.9416.1315.6216.0216.02943,000
Apr 08, 202415.7015.7615.2715.4915.49251,600
Apr 05, 202415.3715.8715.2415.5215.52292,300
Apr 04, 202415.7315.9615.3115.4515.45541,300
Apr 03, 202415.9516.0415.5315.9015.90488,500
Apr 02, 202416.3316.5915.8516.0416.04473,700
Apr 01, 202416.1616.7315.9516.7216.72576,100
Mar 28, 202416.4316.4315.9616.0216.02780,600
Mar 27, 202416.3016.6515.6916.1916.191,037,400
Mar 26, 202416.1716.3015.8215.9515.95803,900
Mar 25, 202416.2316.4415.9416.2516.25634,300
Mar 22, 202416.4016.8216.1116.1816.18782,200
Mar 21, 202417.2017.8717.0117.2517.25833,700
Mar 20, 202418.0118.0816.9117.2117.21921,900
Mar 19, 202418.1818.6518.0218.2718.27332,000
Mar 18, 202418.4819.0017.9518.0818.08349,600
Mar 15, 202418.8619.4418.3818.4718.47545,200
Mar 14, 202419.7619.9018.8519.5519.55493,400
Mar 13, 202421.1921.8819.9020.1620.161,127,600
Mar 12, 202420.1020.3919.4219.5419.54396,700
Mar 11, 202419.1620.1819.1620.0120.01637,600
Mar 08, 202419.1619.3618.8618.9118.91518,800
Mar 07, 202419.4019.8118.7219.1619.16398,700
Mar 06, 202419.5120.2919.5119.8019.80422,200
Mar 05, 202420.0020.1818.8718.9118.91456,400
Mar 04, 202421.0121.1019.8720.4220.42506,500
Mar 01, 202420.8321.2320.3221.1021.10542,700
Feb 29, 202421.6022.1820.9220.9820.98866,400
Feb 28, 202421.8022.7920.6920.8020.80725,300
Feb 27, 202422.7422.8922.0022.4922.491,192,300
Feb 26, 202420.2021.0820.0020.9920.99382,500
Feb 23, 202420.0020.3719.7219.9419.94336,700
Feb 22, 202419.7720.0919.2620.0820.08519,000
Feb 21, 202419.3020.0319.1719.9119.91397,400
Feb 20, 202420.0020.4318.8019.2419.24492,800
Feb 16, 202420.0721.1019.8720.6420.64976,000
Feb 15, 202419.8020.8219.6319.8919.89939,700
Feb 14, 202418.6519.6418.5719.3919.391,094,500
Feb 13, 202418.0018.1817.6817.7317.73915,900
Feb 12, 202418.8119.0018.1818.2118.21886,800
Feb 09, 202419.5219.7018.4218.6818.681,270,400
Feb 08, 202419.2419.8119.0719.6019.60661,100
Feb 07, 202420.4020.8019.3319.6619.661,684,700
Feb 06, 202422.5522.8121.5121.6121.611,274,700
Feb 05, 202422.5222.5221.2222.1222.12376,800
Feb 02, 202422.3122.7321.6322.5022.50383,100
Feb 01, 202422.2523.0122.1322.5122.51305,700
Jan 31, 202421.8722.0521.3121.5721.57979,100
Jan 30, 202422.4022.6721.9222.3022.30801,200
Jan 29, 202422.5422.8021.5022.7222.72551,200
Jan 26, 202422.5522.9722.3722.7422.74553,300
Jan 25, 202423.0323.3222.3423.0323.03626,600
Jan 24, 202423.1323.3422.5923.0023.00835,900
Jan 23, 202422.9023.1022.3623.0123.01860,200
Jan 22, 202421.5222.6819.8822.4022.401,743,700
Jan 19, 202422.8623.5222.1323.4423.44831,700
Jan 18, 202423.5023.7623.1223.5623.56703,000
Jan 17, 202423.5824.1523.1523.4223.42427,800
Jan 16, 202424.4224.8424.2624.3324.33358,600
Jan 12, 202425.0025.8724.6024.6224.62201,400
Jan 11, 202426.1026.1125.0825.2125.21314,400
Jan 10, 202426.6626.9925.2326.0926.09921,300
Jan 09, 202426.8327.4626.3526.5626.56256,500
Jan 08, 202426.5427.3226.0426.8026.80379,100
Jan 05, 202426.8526.8526.1526.5326.53369,400
Jan 04, 202426.4327.8725.9326.5926.59319,900
Jan 03, 202425.7826.7525.4026.3526.35486,500
Jan 02, 202426.3426.8725.8826.0626.06340,200
Dec 29, 202327.4927.7926.4527.3327.33331,700
Dec 28, 202326.1527.4425.9327.2927.29662,500
Dec 27, 202325.8126.0525.2826.0526.05484,100
Dec 26, 202325.3525.8325.1225.8225.82414,000
Dec 22, 202325.6326.0725.2525.3025.301,212,000
Dec 21, 202326.9327.3825.8226.0026.001,220,800
Dec 20, 202329.2929.8928.8028.8428.84588,500
Dec 19, 202330.8431.2230.1130.5830.58354,900
Dec 18, 202329.5430.0529.3329.9929.99287,100
Dec 15, 202330.2130.7729.6729.9929.99714,500
Dec 14, 202329.9030.2629.3630.2130.21883,600
Dec 13, 202328.0030.8827.5629.9229.921,344,700
Dec 12, 202326.0727.1126.0526.7526.75424,100
Dec 11, 202325.3326.6625.2426.6126.61926,400
Dec 08, 202326.9727.4326.5227.2927.29437,900
Dec 07, 202327.4527.7126.9027.5027.50269,500
Dec 06, 202326.9727.8826.6327.5027.50343,400
Dec 05, 202326.1927.0926.0526.8026.80377,700
Dec 04, 202326.2427.0926.1026.9926.99589,900
Dec 01, 202327.2328.0226.5727.5027.50509,300
Nov 30, 202327.9728.2627.1127.2927.29688,300
Nov 29, 202327.0627.5526.2027.1027.10341,100
Nov 28, 202327.7228.2727.6528.0128.01187,500
Nov 27, 202328.0028.3127.5428.1128.11225,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...