Zai Lab Ltd (ZLAB) Historical Stock Data
26.43 ↑0.73 (2.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZLAB is down -0.43% a day on average. There have been 14 days where Zai Lab Ltd closed green and 16 days where ZLAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.24 | 26.43 | ↑$1.19 (4.71%) | 25.16 | 26.66 | 603.45K |
| 2024-11-21 | 26.34 | 25.70 | ↓$0.64 (-2.41%) | 25.33 | 26.55 | 2.28M |
| 2024-11-20 | 26.59 | 26.23 | ↓$0.36 (-1.35%) | 25.63 | 26.73 | 1.32M |
| 2024-11-19 | 25.64 | 26.15 | ↑$0.51 (1.99%) | 25.51 | 26.70 | 1.10M |
| 2024-11-18 | 26.56 | 25.17 | ↓$1.39 (-5.23%) | 24.88 | 26.91 | 1.38M |
| 2024-11-15 | 29.00 | 27.06 | ↓$1.94 (-6.69%) | 27.03 | 29.20 | 3.94M |
| 2024-11-14 | 27.54 | 26.67 | ↓$0.87 (-3.16%) | 26.47 | 28.29 | 2.26M |
| 2024-11-13 | 30.09 | 29.95 | ↓$0.14 (-0.47%) | 29.94 | 32.15 | 1.20M |
| 2024-11-12 | 30.54 | 28.96 | ↓$1.58 (-5.17%) | 27.74 | 31.06 | 1.07M |
| 2024-11-11 | 32.12 | 31.09 | ↓$1.03 (-3.21%) | 30.92 | 32.40 | 1.10M |
| 2024-11-08 | 30.02 | 30.62 | ↑$0.60 (2.00%) | 30.02 | 31.24 | 0.91M |
| 2024-11-07 | 30.77 | 30.81 | ↑$0.04 (0.13%) | 30.50 | 31.17 | 386.82K |
| 2024-11-06 | 30.50 | 30.30 | ↓$0.20 (-0.66%) | 29.88 | 30.73 | 791.23K |
| 2024-11-05 | 31.61 | 30.92 | ↓$0.69 (-2.18%) | 30.62 | 31.61 | 590.73K |
| 2024-11-04 | 30.56 | 30.89 | ↑$0.33 (1.08%) | 30.56 | 31.49 | 1.01M |
| 2024-11-01 | 30.15 | 30.46 | ↑$0.31 (1.03%) | 30.05 | 30.84 | 1.08M |
| 2024-10-31 | 30.63 | 30.22 | ↓$0.41 (-1.34%) | 30.01 | 30.79 | 519.47K |
| 2024-10-30 | 30.60 | 30.84 | ↑$0.24 (0.78%) | 30.60 | 31.61 | 439.88K |
| 2024-10-29 | 31.73 | 31.43 | ↓$0.30 (-0.95%) | 31.18 | 32.94 | 795.59K |
| 2024-10-28 | 32.37 | 32.54 | ↑$0.17 (0.53%) | 32.00 | 32.97 | 439.87K |
| 2024-10-25 | 33.18 | 32.37 | ↓$0.81 (-2.44%) | 31.64 | 33.18 | 1.03M |
| 2024-10-24 | 32.50 | 33.18 | ↑$0.68 (2.09%) | 32.50 | 36.50 | 4.22M |
| 2024-10-23 | 29.10 | 28.94 | ↓$0.16 (-0.55%) | 28.85 | 29.59 | 809.11K |
| 2024-10-22 | 27.96 | 28.82 | ↑$0.86 (3.08%) | 27.51 | 28.90 | 879.74K |
| 2024-10-21 | 27.43 | 28.00 | ↑$0.57 (2.08%) | 27.08 | 28.16 | 0.94M |
| 2024-10-18 | 27.99 | 27.49 | ↓$0.50 (-1.79%) | 27.34 | 28.80 | 1.03M |
| 2024-10-17 | 25.93 | 26.36 | ↑$0.43 (1.66%) | 25.59 | 26.54 | 0.96M |
| 2024-10-16 | 25.55 | 26.17 | ↑$0.62 (2.43%) | 25.07 | 26.47 | 673K |
| 2024-10-15 | 24.41 | 24.79 | ↑$0.38 (1.56%) | 23.96 | 25.15 | 609.28K |
| 2024-10-14 | 24.86 | 24.72 | ↓$0.14 (-0.56%) | 24.41 | 25.04 | 756.82K |
Create an account or log in to view more rows.
$ZLAB Buying again tomorrow.
$ZLAB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ZLAB getting this mare ready to run today
$ZLAB ADDING MORE…
$ZLAB GET IN mofos!!!
$ZLAB buying this dip
$ZLAB lfg!!! So much movement ! Buy n hodl!
$ZLAB Fake dip news.
$ZLAB just go up
$ZLAB This is just getting warmed up.