Zai Lab Ltd (ZLAB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 35.39 | -0.52 | -1.45 | 35.48 | 35.83 | 34.62 | 837826 |
| 1741217700 | 35.91 | 1.91 | 5.62 | 34.96 | 36.17 | 34.69 | 1482045 |
| 1741131300 | 34 | 2.27 | 7.15 | 32.27 | 34.08 | 32.27 | 1921381 |
| 1741044900 | 31.73 | -2.91 | -8.40 | 33.67 | 33.92 | 31.26 | 1518396 |
| 1740785700 | 34.64 | 0.26 | 0.76 | 33.4 | 35.08 | 33.189999 | 1425152 |
| 1740699300 | 34.38 | -0.69 | -1.97 | 34.57 | 35.35 | 33.479999 | 1593393 |
| 1740612900 | 35.07 | 1.16 | 3.42 | 35.205 | 35.9 | 34.48 | 2152116 |
| 1740526500 | 33.91 | 0.96 | 2.91 | 34.81 | 35 | 32.686999 | 1664760 |
| 1740440100 | 32.95 | -0.83 | -2.46 | 33.6 | 33.98 | 32.159999 | 2208252 |
| 1740180900 | 33.78 | 2.79 | 9.00 | 34.305 | 35 | 33.36 | 2093498 |
| 1740094500 | 30.99 | 0.02 | 0.06 | 30.775 | 31.43 | 30.61 | 748122 |
| 1740008100 | 30.97 | 0.04 | 0.13 | 31.6 | 31.69 | 30.645 | 1232911 |
| 1739921700 | 30.93 | 1.93 | 6.66 | 32.07 | 33 | 30.88 | 2144184 |
| 1739576100 | 29 | 0.18 | 0.62 | 29.39 | 30 | 28.35 | 543395 |
| 1739489700 | 28.82 | 0.85 | 3.04 | 28.74 | 30 | 28.42 | 936270 |
| 1739403300 | 27.97 | 0.91 | 3.36 | 27.44 | 28.03 | 26.9082 | 338425 |
| 1739316900 | 27.06 | -0.37 | -1.35 | 27.19 | 27.41 | 26.676 | 235095 |
| 1739230500 | 27.43 | -0.1 | -0.36 | 27.7 | 27.89 | 27.12 | 305152 |
| 1738971300 | 27.53 | -0.28 | -1.01 | 27.53 | 28.0339 | 27.09 | 480329 |
| 1738884900 | 27.81 | 0.88 | 3.27 | 28.11 | 28.15 | 27.28 | 672082 |
| 1738798500 | 26.93 | 0.16 | 0.60 | 26.35 | 27.2699 | 26.07 | 803959 |
| 1738712100 | 26.77 | -0.61 | -2.23 | 28.23 | 28.35 | 26.575 | 888206 |
| 1738625700 | 27.38 | 0.19 | 0.70 | 26.67 | 28.22 | 26.52 | 837285 |
| 1738366500 | 27.19 | -0.65 | -2.33 | 27.88 | 28.01 | 27.15 | 773408 |
| 1738280100 | 27.84 | 0.6 | 2.20 | 27.15 | 28.24 | 26.975 | 460057 |
| 1738193700 | 27.24 | 0.56 | 2.10 | 26.65 | 27.55 | 26.38 | 511585 |
| 1738107300 | 26.68 | -0.16 | -0.60 | 26.84 | 27.135 | 25.93 | 291684 |
| 1738020900 | 26.84 | 0.57 | 2.17 | 26.3 | 27.5 | 25.88 | 417529 |
| 1737761700 | 26.27 | -0.36 | -1.35 | 26.42 | 26.65 | 25.665 | 582444 |
| 1737675300 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
| 1737588900 | 26.63 | 0.63 | 2.42 | 26.19 | 26.955 | 25.83 | 940166 |
| 1737502500 | 26 | -0.05 | -0.19 | 26.822 | 27 | 25.71 | 615006 |
| 1737156900 | 26.05 | 0.67 | 2.64 | 25.87 | 26.285 | 25.27 | 720330 |
| 1737070500 | 25.38 | 0.78 | 3.17 | 24.8 | 25.83 | 24.38 | 449190 |
| 1736984100 | 24.6 | 0.31 | 1.28 | 24.03 | 24.95 | 23.82 | 476864 |
| 1736897700 | 24.29 | -0.92 | -3.65 | 25.21 | 25.64 | 24.26 | 417409 |
| 1736811300 | 25.21 | -0.09 | -0.36 | 25.06 | 25.33 | 23.905 | 711904 |
| 1736552100 | 25.3 | 1 | 4.12 | 24.455 | 25.36 | 24.16 | 658068 |
| 1736379300 | 24.3 | -1.51 | -5.85 | 25.18 | 25.26 | 24 | 606139 |
| 1736292900 | 25.81 | 0.4 | 1.57 | 26.88 | 26.98 | 25.36 | 1073802 |
| 1736206500 | 25.41 | 0.11 | 0.43 | 25.25 | 25.81 | 24.89 | 452556 |
| 1735947300 | 25.3 | 0.49 | 1.98 | 24.81 | 25.66 | 24.735 | 333608 |
| 1735860900 | 24.81 | -1.38 | -5.27 | 25.28 | 25.565 | 24.28 | 973172 |
| 1735688100 | 26.19 | -0.28 | -1.06 | 26.71 | 26.98 | 25.88 | 291999 |
| 1735601700 | 26.47 | -0.14 | -0.53 | 26.07 | 26.77 | 26.0135 | 183493 |
| 1735342500 | 26.61 | -0.61 | -2.24 | 26.43 | 27.18 | 26.21 | 313290 |
| 1735256100 | 27.22 | 0.33 | 1.23 | 26.6 | 27.46 | 26.52 | 254543 |
| 1735077840 | 26.89 | 0.35 | 1.32 | 26.58 | 27.095 | 26.22 | 116543 |
| 1734996900 | 26.54 | -0.18 | -0.67 | 26.56 | 26.745 | 26.33 | 241972 |
| 1734737700 | 26.72 | 0.5 | 1.91 | 26.37 | 27.33 | 25.96 | 383969 |
| 1734651300 | 26.22 | 0.07 | 0.27 | 26.225 | 26.49 | 25.71 | 356423 |
| 1734564900 | 26.15 | -0.82 | -3.04 | 27.2105 | 27.485 | 26 | 627186 |
| 1734478500 | 26.97 | 0.79 | 3.02 | 26.1 | 27.0933 | 25.99 | 554610 |
| 1734392100 | 26.18 | -0.15 | -0.57 | 26.315 | 26.6986 | 25.89 | 743219 |
| 1734132900 | 26.33 | -0.39 | -1.46 | 26.36 | 26.75 | 25.85 | 1390988 |
| 1734046500 | 26.72 | -0.44 | -1.62 | 26.785 | 27.26 | 26.47 | 940313 |
| 1733960100 | 27.16 | -0.57 | -2.06 | 27.385 | 27.63 | 27.06 | 965996 |
| 1733873700 | 27.73 | -1.18 | -4.08 | 27.43 | 28.08 | 27.35 | 467949 |
| 1733787300 | 28.91 | 0.94 | 3.36 | 28.79 | 29.87 | 28.65 | 769932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
