Zai Lab Limited (ZLAB)
NASDAQ: ZLAB
· Real-Time Price · USD
31.49
0.16 (0.51%)
At close: Sep 09, 2025, 3:59 PM
31.16
-1.05%
After-hours: Sep 09, 2025, 07:20 PM EDT
ZLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.95 | 32.11 | 30.77 | 31.33 | 31.33 | 1.85% | 1,408,671 |
| Sep 5, 2025 | 31.04 | 31.23 | 30.46 | 30.76 | 30.76 | 2.53% | 926,000 |
| Sep 4, 2025 | 29.65 | 30.19 | 28.71 | 30.00 | 30.00 | -4.15% | 657,211 |
| Sep 3, 2025 | 33.21 | 33.97 | 31.17 | 31.30 | 31.30 | -6.12% | 1,093,100 |
| Sep 2, 2025 | 32.76 | 33.70 | 32.76 | 33.34 | 33.34 | 0.73% | 554,145 |
| Aug 29, 2025 | 32.59 | 33.51 | 32.59 | 33.10 | 33.10 | 2.73% | 378,300 |
| Aug 28, 2025 | 32.22 | 32.47 | 31.79 | 32.22 | 32.22 | -1.04% | 786,968 |
| Aug 27, 2025 | 33.50 | 33.87 | 32.52 | 32.56 | 32.56 | -5.02% | 658,013 |
| Aug 26, 2025 | 34.17 | 34.61 | 34.03 | 34.28 | 34.28 | 0.73% | 242,700 |
| Aug 25, 2025 | 35.11 | 35.45 | 33.99 | 34.03 | 34.03 | -2.88% | 325,042 |
| Aug 22, 2025 | 34.18 | 35.16 | 34.10 | 35.04 | 35.04 | 3.09% | 456,200 |
| Aug 21, 2025 | 33.65 | 34.49 | 33.50 | 33.99 | 33.99 | 1.46% | 526,500 |
| Aug 20, 2025 | 34.44 | 34.48 | 33.31 | 33.50 | 33.50 | -5.47% | 734,041 |
| Aug 19, 2025 | 35.48 | 36.16 | 35.25 | 35.44 | 35.44 | -0.70% | 320,400 |
| Aug 18, 2025 | 36.40 | 36.77 | 35.56 | 35.69 | 35.69 | -0.11% | 562,813 |
| Aug 15, 2025 | 35.53 | 36.08 | 35.08 | 35.73 | 35.73 | 2.29% | 272,220 |
| Aug 14, 2025 | 35.08 | 35.09 | 34.36 | 34.93 | 34.93 | -1.96% | 292,826 |
| Aug 13, 2025 | 35.13 | 35.83 | 34.83 | 35.63 | 35.63 | 3.85% | 482,918 |
| Aug 12, 2025 | 34.64 | 34.64 | 33.68 | 34.31 | 34.31 | -1.01% | 394,985 |
| Aug 11, 2025 | 34.72 | 35.28 | 34.23 | 34.66 | 34.66 | -0.86% | 421,144 |