Zai Lab Limited (ZLAB)
24.55
0.26 (1.07%)
At close: Jan 15, 2025, 9:52 AM
ZLAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.21 | 25.64 | 24.26 | 24.29 | -0.92 | -3.65% | 417,408 |
| Jan 13, 2025 | 25.06 | 25.33 | 23.91 | 25.21 | -0.09 | -0.36% | 711,904 |
| Jan 10, 2025 | 24.11 | 25.36 | 24.11 | 25.30 | 1.00 | 4.12% | 673,502 |
| Jan 8, 2025 | 24.98 | 25.26 | 24.00 | 24.30 | -1.51 | -5.85% | 617,200 |
| Jan 7, 2025 | 27.28 | 27.28 | 25.36 | 25.81 | 0.40 | 1.57% | 1,083,300 |
| Jan 6, 2025 | 25.06 | 25.81 | 24.89 | 25.41 | 0.11 | 0.43% | 458,600 |
| Jan 3, 2025 | 24.72 | 25.66 | 24.35 | 25.30 | 0.49 | 1.98% | 350,352 |
| Jan 2, 2025 | 25.40 | 25.60 | 24.28 | 24.81 | -1.38 | -5.27% | 984,177 |
| Dec 31, 2024 | 26.71 | 26.98 | 25.88 | 26.19 | -0.28 | -1.06% | 292,000 |
| Dec 30, 2024 | 26.07 | 26.77 | 26.01 | 26.47 | -0.14 | -0.53% | 184,221 |
| Dec 27, 2024 | 26.33 | 27.18 | 26.01 | 26.61 | -0.61 | -2.24% | 336,700 |
| Dec 26, 2024 | 26.60 | 27.46 | 26.52 | 27.22 | 0.33 | 1.23% | 254,543 |
| Dec 24, 2024 | 26.58 | 27.10 | 26.22 | 26.89 | 0.35 | 1.32% | 116,543 |
| Dec 23, 2024 | 26.56 | 26.75 | 26.06 | 26.54 | -0.18 | -0.67% | 244,400 |
| Dec 20, 2024 | 26.43 | 27.33 | 25.96 | 26.72 | 0.50 | 1.91% | 392,216 |
| Dec 19, 2024 | 26.03 | 26.49 | 25.71 | 26.22 | 0.07 | 0.27% | 363,362 |
| Dec 18, 2024 | 27.18 | 27.49 | 26.00 | 26.15 | -0.82 | -3.04% | 637,461 |
| Dec 17, 2024 | 26.10 | 27.09 | 25.99 | 26.97 | 0.79 | 3.02% | 554,942 |
| Dec 16, 2024 | 26.34 | 26.74 | 25.89 | 26.18 | -0.15 | -0.57% | 755,249 |
| Dec 13, 2024 | 26.72 | 26.75 | 25.85 | 26.33 | -0.39 | -1.46% | 1,400,209 |
| Dec 12, 2024 | 26.81 | 27.26 | 26.31 | 26.72 | -0.44 | -1.62% | 961,700 |
| Dec 11, 2024 | 27.40 | 27.63 | 27.06 | 27.16 | -0.57 | -2.06% | 970,209 |
| Dec 10, 2024 | 27.75 | 28.08 | 27.30 | 27.73 | -1.18 | -4.08% | 489,705 |
| Dec 9, 2024 | 28.82 | 29.87 | 28.65 | 28.91 | 0.94 | 3.36% | 780,900 |
| Dec 6, 2024 | 27.96 | 28.64 | 27.54 | 27.97 | -0.03 | -0.11% | 394,004 |
| Dec 5, 2024 | 28.00 | 28.43 | 27.52 | 28.00 | -0.31 | -1.10% | 427,349 |
| Dec 4, 2024 | 29.39 | 29.75 | 28.03 | 28.31 | -1.85 | -6.13% | 1,090,514 |
| Dec 3, 2024 | 29.74 | 30.40 | 29.20 | 30.16 | 0.96 | 3.29% | 1,044,578 |
| Dec 2, 2024 | 29.50 | 30.01 | 28.44 | 29.20 | 0.35 | 1.21% | 686,928 |
| Nov 29, 2024 | 28.79 | 29.22 | 28.27 | 28.85 | 0.72 | 2.56% | 753,249 |
| Nov 27, 2024 | 28.18 | 28.68 | 27.61 | 28.13 | 0.58 | 2.11% | 577,500 |
| Nov 26, 2024 | 28.00 | 28.27 | 26.71 | 27.55 | -0.54 | -1.92% | 783,100 |
| Nov 25, 2024 | 27.62 | 28.51 | 27.17 | 28.09 | 1.66 | 6.28% | 1,380,900 |
| Nov 22, 2024 | 25.24 | 26.66 | 25.16 | 26.43 | 0.73 | 2.84% | 790,700 |
| Nov 21, 2024 | 26.34 | 26.55 | 25.33 | 25.70 | -0.53 | -2.02% | 2,700,300 |
| Nov 20, 2024 | 26.59 | 26.77 | 25.63 | 26.23 | 0.08 | 0.31% | 1,785,523 |
| Nov 19, 2024 | 25.64 | 26.70 | 25.51 | 26.15 | 0.98 | 3.89% | 1,275,627 |
| Nov 18, 2024 | 26.56 | 26.91 | 24.85 | 25.17 | -1.89 | -6.98% | 1,787,225 |
| Nov 15, 2024 | 29.00 | 29.20 | 27.01 | 27.06 | 0.39 | 1.46% | 3,951,545 |
| Nov 14, 2024 | 27.59 | 28.32 | 26.47 | 26.67 | -3.28 | -10.95% | 2,263,500 |
| Nov 13, 2024 | 30.09 | 32.15 | 29.94 | 29.95 | 0.99 | 3.42% | 1,254,629 |
| Nov 12, 2024 | 30.54 | 31.07 | 27.74 | 28.96 | -2.13 | -6.85% | 1,080,900 |
| Nov 11, 2024 | 32.48 | 32.48 | 30.92 | 31.09 | 0.47 | 1.53% | 1,106,939 |
| Nov 8, 2024 | 30.02 | 31.24 | 30.02 | 30.62 | -0.19 | -0.62% | 909,052 |
| Nov 7, 2024 | 30.77 | 31.17 | 30.50 | 30.81 | 0.51 | 1.68% | 388,600 |
| Nov 6, 2024 | 30.50 | 30.73 | 29.85 | 30.30 | -0.62 | -2.01% | 796,662 |
| Nov 5, 2024 | 31.61 | 31.61 | 30.62 | 30.92 | 0.03 | 0.10% | 598,900 |
| Nov 4, 2024 | 30.56 | 31.49 | 30.56 | 30.89 | 0.43 | 1.41% | 1,016,632 |
| Nov 1, 2024 | 30.15 | 30.84 | 30.05 | 30.46 | 0.24 | 0.79% | 1,084,800 |
| Oct 31, 2024 | 30.63 | 30.79 | 30.01 | 30.22 | -0.62 | -2.01% | 703,900 |