Zai Lab Limited (ZLAB)
NASDAQ: ZLAB
· Real-Time Price · USD
35.64
0.71 (2.03%)
At close: Aug 15, 2025, 1:20 PM
ZLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.08 | 35.09 | 34.36 | 34.93 | 34.93 | -1.96% | 290,237 |
| 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 |
| Aug 8, 2025 | 34.01 | 35.04 | 33.96 | 34.96 | 34.96 | 2.58% | 627,580 |
| Aug 7, 2025 | 34.48 | 35.08 | 33.17 | 34.08 | 34.08 | -11.98% | 1,673,200 |
| Aug 6, 2025 | 39.32 | 39.32 | 38.68 | 38.72 | 38.72 | -2.00% | 646,401 |
| Aug 5, 2025 | 39.35 | 39.64 | 39.10 | 39.51 | 39.51 | 3.84% | 638,315 |
| Aug 4, 2025 | 37.86 | 38.05 | 37.28 | 38.05 | 38.05 | 3.34% | 334,515 |
| Aug 1, 2025 | 36.22 | 37.01 | 35.55 | 36.82 | 36.82 | -2.59% | 602,752 |
| Jul 31, 2025 | 37.28 | 38.35 | 36.80 | 37.80 | 37.80 | -2.00% | 826,801 |
| Jul 30, 2025 | 38.14 | 38.89 | 37.18 | 38.57 | 38.57 | -4.79% | 545,800 |
| Jul 29, 2025 | 40.96 | 41.20 | 39.79 | 40.51 | 40.51 | 4.70% | 1,445,147 |
| Jul 28, 2025 | 38.50 | 39.25 | 38.40 | 38.69 | 38.69 | 4.09% | 1,093,029 |
| Jul 25, 2025 | 36.80 | 37.53 | 36.51 | 37.17 | 37.17 | -1.59% | 638,237 |
| Jul 24, 2025 | 37.73 | 37.98 | 37.24 | 37.77 | 37.77 | 1.07% | 674,929 |
| Jul 23, 2025 | 37.20 | 37.84 | 37.10 | 37.37 | 37.37 | 1.00% | 842,600 |
| Jul 22, 2025 | 37.50 | 38.77 | 36.40 | 37.00 | 37.00 | 6.75% | 1,797,900 |
| Jul 21, 2025 | 34.60 | 35.85 | 34.54 | 34.66 | 34.66 | 3.25% | 977,200 |
| Jul 18, 2025 | 35.15 | 35.18 | 33.55 | 33.57 | 33.57 | -6.78% | 859,123 |