Zai Lab Limited (ZLAB)
NASDAQ: ZLAB
· Real-Time Price · USD
33.75
-0.10 (-0.30%)
At close: Oct 03, 2025, 3:59 PM
34.43
2.01%
After-hours: Oct 03, 2025, 06:32 PM EDT
ZLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 34.72 | 34.72 | 33.78 | 33.85 | 33.85 | -1.71% | 379,238 |
| Oct 1, 2025 | 33.95 | 34.52 | 33.74 | 34.44 | 34.44 | 1.62% | 310,400 |
| Sep 30, 2025 | 33.97 | 34.63 | 33.81 | 33.89 | 33.89 | 2.92% | 582,600 |
| Sep 29, 2025 | 32.22 | 33.16 | 31.82 | 32.93 | 32.93 | 4.14% | 615,515 |
| Sep 26, 2025 | 31.35 | 32.00 | 31.16 | 31.62 | 31.62 | -0.03% | 383,636 |
| Sep 25, 2025 | 31.98 | 32.12 | 31.31 | 31.63 | 31.63 | -2.65% | 338,024 |
| Sep 24, 2025 | 32.56 | 33.13 | 32.31 | 32.49 | 32.49 | 1.31% | 407,002 |
| Sep 23, 2025 | 32.61 | 32.99 | 32.02 | 32.07 | 32.07 | -3.26% | 589,400 |
| Sep 22, 2025 | 32.14 | 33.46 | 32.09 | 33.15 | 33.15 | 1.53% | 451,714 |
| Sep 19, 2025 | 32.60 | 32.85 | 32.12 | 32.65 | 32.65 | -1.06% | 2,055,000 |
| Sep 18, 2025 | 32.94 | 33.20 | 32.60 | 33.00 | 33.00 | 1.29% | 406,400 |
| Sep 17, 2025 | 32.31 | 32.96 | 32.20 | 32.58 | 32.58 | 0.87% | 306,100 |
| Sep 16, 2025 | 31.97 | 32.48 | 31.68 | 32.30 | 32.30 | 1.19% | 507,000 |
| Sep 15, 2025 | 32.72 | 32.72 | 31.85 | 31.92 | 31.92 | -2.68% | 542,129 |
| Sep 12, 2025 | 32.65 | 33.06 | 32.23 | 32.80 | 32.80 | 0.99% | 958,000 |
| Sep 11, 2025 | 31.17 | 32.65 | 31.10 | 32.48 | 32.48 | 14.37% | 2,463,867 |
| Sep 10, 2025 | 30.59 | 30.91 | 26.67 | 28.40 | 28.40 | -9.81% | 2,264,616 |
| Sep 9, 2025 | 31.39 | 31.73 | 30.92 | 31.49 | 31.49 | 0.51% | 774,186 |
| Sep 8, 2025 | 31.95 | 32.11 | 30.77 | 31.33 | 31.33 | 1.85% | 1,412,000 |
| Sep 5, 2025 | 31.04 | 31.23 | 30.46 | 30.76 | 30.76 | 2.53% | 926,000 |
Page 1 of 101