Zai Lab Limited (ZLAB)
36.64
0.21 (0.58%)
At close: Apr 03, 2025, 3:59 PM
38.00
3.71%
Pre-market: Apr 04, 2025, 04:12 AM EDT
Zai Lab Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 35.99 | 37.81 | 35.92 | 36.69 | 0.26 | 0.71% | 1,211,380 |
| Apr 2, 2025 | 36.13 | 36.48 | 35.32 | 36.43 | -0.86 | -2.31% | 1,022,500 |
| Apr 1, 2025 | 38.21 | 38.70 | 36.94 | 37.29 | 1.15 | 3.18% | 2,472,300 |
| Mar 31, 2025 | 35.48 | 36.92 | 34.59 | 36.14 | -1.15 | -3.08% | 1,661,000 |
| Mar 28, 2025 | 39.40 | 39.77 | 36.60 | 37.29 | 1.11 | 3.07% | 1,532,132 |
| Mar 27, 2025 | 35.04 | 36.84 | 34.89 | 36.18 | 2.27 | 6.69% | 841,940 |
| Mar 26, 2025 | 35.00 | 35.03 | 33.33 | 33.91 | -1.49 | -4.21% | 736,526 |
| Mar 25, 2025 | 35.70 | 36.03 | 35.02 | 35.40 | -0.27 | -0.76% | 562,249 |
| Mar 24, 2025 | 35.09 | 36.00 | 34.51 | 35.67 | 0.58 | 1.65% | 879,300 |
| Mar 21, 2025 | 35.33 | 35.80 | 34.66 | 35.09 | -2.24 | -6.00% | 1,110,000 |
| Mar 20, 2025 | 37.60 | 38.35 | 37.20 | 37.33 | -0.68 | -1.79% | 508,129 |
| Mar 19, 2025 | 37.74 | 38.42 | 37.30 | 38.01 | 0.09 | 0.24% | 511,100 |
| Mar 18, 2025 | 38.25 | 38.50 | 36.86 | 37.92 | -0.43 | -1.12% | 733,500 |
| Mar 17, 2025 | 38.41 | 38.65 | 37.74 | 38.35 | 0.15 | 0.39% | 560,004 |
| Mar 14, 2025 | 37.67 | 39.61 | 37.01 | 38.20 | 2.06 | 5.70% | 1,028,128 |
| Mar 13, 2025 | 35.45 | 36.50 | 35.01 | 36.14 | 0.71 | 2.00% | 428,703 |
| Mar 12, 2025 | 35.32 | 36.44 | 34.76 | 35.43 | 0.08 | 0.23% | 451,717 |
| Mar 11, 2025 | 35.00 | 35.86 | 34.36 | 35.35 | 0.66 | 1.90% | 429,907 |
| Mar 10, 2025 | 35.16 | 36.12 | 34.32 | 34.69 | -1.73 | -4.75% | 862,743 |
| Mar 7, 2025 | 35.99 | 37.99 | 35.25 | 36.42 | 1.03 | 2.91% | 1,312,325 |
| Mar 6, 2025 | 35.89 | 35.89 | 34.62 | 35.39 | -0.52 | -1.45% | 856,017 |
| Mar 5, 2025 | 35.07 | 36.17 | 34.57 | 35.91 | 1.91 | 5.62% | 1,512,714 |
| Mar 4, 2025 | 32.27 | 34.08 | 31.56 | 34.00 | 2.27 | 7.15% | 1,928,452 |
| Mar 3, 2025 | 33.70 | 33.92 | 31.26 | 31.73 | -2.91 | -8.40% | 1,537,500 |
| Feb 28, 2025 | 32.98 | 35.08 | 32.29 | 34.64 | 0.26 | 0.76% | 1,485,900 |
| Feb 27, 2025 | 34.57 | 35.35 | 33.48 | 34.38 | -0.69 | -1.97% | 1,593,543 |
| Feb 26, 2025 | 35.20 | 35.90 | 34.48 | 35.07 | 1.16 | 3.42% | 2,184,178 |
| Feb 25, 2025 | 35.08 | 35.24 | 32.69 | 33.91 | 0.96 | 2.91% | 1,705,000 |
| Feb 24, 2025 | 34.04 | 34.04 | 32.16 | 32.95 | -0.83 | -2.46% | 2,244,028 |
| Feb 21, 2025 | 34.31 | 35.00 | 33.36 | 33.78 | 2.79 | 9.00% | 2,093,526 |
| Feb 20, 2025 | 31.18 | 31.56 | 30.61 | 30.99 | 0.02 | 0.06% | 785,700 |
| Feb 19, 2025 | 31.60 | 31.69 | 30.65 | 30.97 | 0.04 | 0.13% | 1,233,021 |
| Feb 18, 2025 | 30.73 | 33.00 | 30.55 | 30.93 | 1.93 | 6.66% | 2,332,195 |
| Feb 14, 2025 | 29.39 | 30.00 | 28.35 | 29.00 | 0.18 | 0.62% | 549,917 |
| Feb 13, 2025 | 28.74 | 30.00 | 28.42 | 28.82 | 0.85 | 3.04% | 936,359 |
| Feb 12, 2025 | 26.89 | 28.03 | 26.89 | 27.97 | 0.91 | 3.36% | 342,332 |
| Feb 11, 2025 | 27.19 | 27.41 | 26.68 | 27.06 | -0.37 | -1.35% | 235,137 |
| Feb 10, 2025 | 27.70 | 27.89 | 27.12 | 27.43 | -0.10 | -0.36% | 305,200 |
| Feb 7, 2025 | 27.84 | 28.03 | 27.09 | 27.53 | -0.28 | -1.01% | 495,413 |
| Feb 6, 2025 | 28.11 | 28.15 | 27.28 | 27.81 | 0.88 | 3.27% | 672,100 |
| Feb 5, 2025 | 26.35 | 27.27 | 26.07 | 26.93 | 0.16 | 0.60% | 804,000 |
| Feb 4, 2025 | 28.07 | 28.35 | 26.58 | 26.77 | -0.61 | -2.23% | 938,845 |
| Feb 3, 2025 | 26.67 | 28.22 | 26.37 | 27.38 | 0.19 | 0.70% | 873,408 |
| Jan 31, 2025 | 27.88 | 28.01 | 27.15 | 27.19 | -0.65 | -2.33% | 773,591 |
| Jan 30, 2025 | 27.15 | 28.24 | 26.98 | 27.84 | 0.60 | 2.20% | 460,100 |
| Jan 29, 2025 | 26.65 | 27.55 | 26.38 | 27.24 | 0.56 | 2.10% | 511,600 |
| Jan 28, 2025 | 26.84 | 27.14 | 25.93 | 26.68 | -0.16 | -0.60% | 293,600 |
| Jan 27, 2025 | 26.30 | 27.50 | 25.88 | 26.84 | 0.57 | 2.17% | 420,600 |
| Jan 24, 2025 | 26.42 | 26.65 | 25.67 | 26.27 | 0.63 | 2.46% | 588,741 |
| Jan 23, 2025 | 26.02 | 26.53 | 25.40 | 25.64 | -0.99 | -3.72% | 611,100 |