Zai Lab Ltd (ZLAB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 27.06 | 0.39 | 1.46 | 29 | 29.2 | 27.01 | 3951542 |
| 1731627300 | 26.67 | -3.28 | -10.95 | 27.59 | 28.32 | 26.465 | 2260072 |
| 1731540900 | 29.95 | 0.99 | 3.42 | 30.09 | 32.15 | 29.935 | 1254014 |
| 1731454500 | 28.96 | -2.13 | -6.85 | 30.54 | 31.07 | 27.74 | 1080865 |
| 1731368100 | 31.09 | 0.47 | 1.53 | 32.479999 | 32.479999 | 30.92 | 1106708 |
| 1731108900 | 30.62 | -0.19 | -0.62 | 30.02 | 31.24 | 29.82 | 908783 |
| 1731022500 | 30.81 | 0.51 | 1.68 | 30.77 | 31.17 | 30.5 | 388579 |
| 1730936100 | 30.3 | -0.62 | -2.01 | 30.5 | 30.73 | 30.045 | 690354 |
| 1730849700 | 30.92 | 0.03 | 0.10 | 31.61 | 31.61 | 30.62 | 598878 |
| 1730763300 | 30.89 | 0.43 | 1.41 | 30.56 | 31.49 | 30.56 | 1016632 |
| 1730500500 | 30.46 | 0.24 | 0.79 | 30.15 | 30.84 | 30.05 | 1083006 |
| 1730414100 | 30.22 | -0.62 | -2.01 | 30.63 | 30.79 | 30.01 | 703895 |
| 1730327700 | 30.84 | -0.59 | -1.88 | 30.8 | 31.66 | 30.53 | 599564 |
| 1730241300 | 31.43 | -1.11 | -3.41 | 31.73 | 32.939999 | 31.18 | 797626 |
| 1730154900 | 32.54 | 0.17 | 0.53 | 32.369999 | 32.97 | 32 | 439867 |
| 1729895700 | 32.369999 | -0.81 | -2.44 | 33.18 | 33.18 | 31.52 | 1025232 |
| 1729809300 | 33.18 | 4.24 | 14.65 | 32.5 | 36.6 | 32.5 | 4227439 |
| 1729722900 | 28.94 | 0.12 | 0.42 | 29.1 | 29.6 | 28.85 | 854762 |
| 1729636500 | 28.82 | 0.82 | 2.93 | 27.96 | 28.9 | 27.51 | 883832 |
| 1729550100 | 28 | 0.51 | 1.86 | 27.27 | 28.16 | 27.08 | 936676 |
| 1729290900 | 27.49 | 1.13 | 4.29 | 27.99 | 28.8 | 27.34 | 1025245 |
| 1729204500 | 26.36 | 0.19 | 0.73 | 25.93 | 26.54 | 25.59 | 967921 |
| 1729118100 | 26.17 | 1.38 | 5.57 | 25.55 | 26.48 | 24.99 | 813107 |
| 1729031700 | 24.79 | 0.07 | 0.28 | 24.41 | 25.15 | 23.955 | 745160 |
| 1728945300 | 24.72 | -0.61 | -2.41 | 24.86 | 25.04 | 24.41 | 763082 |
| 1728686100 | 25.33 | 0 | 0.00 | 25.08 | 25.8 | 25 | 471526 |
| 1728599700 | 25.33 | 0.69 | 2.80 | 24.91 | 25.8 | 24.455 | 435627 |
| 1728513300 | 24.64 | -0.2 | -0.81 | 24.3 | 24.94 | 24.105 | 791647 |
| 1728426900 | 24.84 | -1.51 | -5.73 | 23.98 | 25.87 | 23.7 | 1027416 |
| 1728340500 | 26.35 | -0.01 | -0.04 | 27.2 | 27.3663 | 25.85 | 740369 |
| 1728081300 | 26.36 | 1.74 | 7.07 | 25.01 | 26.42 | 24.96 | 705701 |
| 1727994900 | 24.62 | -0.99 | -3.87 | 24.88 | 25.88 | 24.4 | 678451 |
| 1727908500 | 25.61 | 0.75 | 3.02 | 25.55 | 26.31 | 24.86 | 1333189 |
| 1727822100 | 24.86 | 0.72 | 2.98 | 24.5 | 24.88 | 23.85 | 728701 |
| 1727735700 | 24.14 | 0.51 | 2.16 | 24.04 | 25.015 | 23.77 | 832882 |
| 1727476500 | 23.63 | 1.03 | 4.56 | 23.69 | 24.46 | 23.01 | 1002244 |
| 1727390100 | 22.6 | 2.26 | 11.11 | 20.81 | 22.87 | 20.81 | 1341931 |
| 1727303700 | 20.34 | -1.23 | -5.70 | 20.23 | 21.02 | 20.17 | 679165 |
| 1727217300 | 21.57 | 0.85 | 4.10 | 20.82 | 21.72 | 20.21 | 454579 |
| 1727130900 | 20.72 | -1.13 | -5.17 | 21.49 | 21.5 | 20.51 | 435147 |
| 1726871700 | 21.85 | 0.76 | 3.60 | 21.07 | 21.91 | 20.7442 | 524487 |
| 1726785300 | 21.09 | -0.13 | -0.61 | 21.31 | 21.38 | 20.985 | 522647 |
| 1726698900 | 21.22 | 0.45 | 2.17 | 20.87 | 21.52 | 20.71 | 504434 |
| 1726612500 | 20.77 | 0.09 | 0.44 | 20.85 | 21.43 | 20.7 | 144632 |
| 1726526100 | 20.68 | 0.17 | 0.83 | 20.85 | 21.14 | 20.61 | 232804 |
| 1726266900 | 20.51 | -0.1 | -0.49 | 20.61 | 20.65 | 20.2 | 576418 |
| 1726180500 | 20.61 | -0.96 | -4.45 | 21.19 | 21.2 | 20.51 | 800409 |
| 1726094100 | 21.57 | 1.27 | 6.26 | 20.15 | 21.685 | 20.03 | 1016480 |
| 1726007700 | 20.3 | 0.34 | 1.70 | 20.17 | 20.4 | 19.7464 | 308812 |
| 1725921300 | 19.96 | 0.11 | 0.55 | 19.7 | 20.22 | 19.41 | 389239 |
| 1725662100 | 19.85 | 0.21 | 1.07 | 19.47 | 19.92 | 19.155 | 596608 |
| 1725575700 | 19.64 | -0.12 | -0.61 | 19.94 | 20.5 | 19.37 | 1085974 |
| 1725489300 | 19.76 | 0.41 | 2.12 | 19.28 | 20 | 18.91 | 791436 |
| 1725402900 | 19.35 | -0.59 | -2.96 | 19.5 | 19.7 | 19.13 | 699768 |
| 1725057300 | 19.94 | 0.39 | 1.99 | 19.82 | 20.04 | 19.12 | 893355 |
| 1724970900 | 19.55 | 0.79 | 4.21 | 18.88 | 19.93 | 18.6 | 951920 |
| 1724884500 | 18.76 | -0.57 | -2.95 | 19.12 | 19.2 | 18.32 | 1004706 |
| 1724798100 | 19.33 | 0.3 | 1.58 | 18.79 | 19.36 | 18.38 | 472340 |
| 1724711700 | 19.03 | 1.01 | 5.60 | 18.04 | 19.05 | 18.04 | 742883 |
| 1724452500 | 18.02 | 0.47 | 2.68 | 17.81 | 18.19 | 17.5 | 307658 |
| 1724366100 | 17.55 | 0.05 | 0.29 | 17.77 | 17.77 | 17.3 | 352443 |
| 1724279700 | 17.5 | 0.41 | 2.40 | 17.09 | 17.74 | 16.93 | 801254 |
| 1724193300 | 17.09 | 0.1 | 0.59 | 16.86 | 17.09 | 16.83 | 577708 |
| 1724106900 | 16.99 | -0.09 | -0.53 | 16.88 | 17.1 | 16.559999 | 437205 |
| 1723847700 | 17.08 | 0.43 | 2.58 | 16.649999 | 17.12 | 16.41 | 271412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
