Zai Lab Ltd (ZLAB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 27.97 | -0.03 | -0.11 | 28.05 | 28.64 | 27.54 | 373523 |
| 1733441700 | 28 | -0.31 | -1.10 | 28 | 28.43 | 27.65 | 467057 |
| 1733355300 | 28.31 | -1.85 | -6.13 | 29.39 | 29.75 | 28.03 | 1034716 |
| 1733268900 | 30.16 | 0.96 | 3.29 | 29.68 | 30.4 | 29.56 | 1033842 |
| 1733182500 | 29.2 | 0.35 | 1.21 | 28.99 | 30.01 | 28.71 | 673265 |
| 1732917840 | 28.85 | 0.72 | 2.56 | 28.44 | 29.22 | 28.266 | 745070 |
| 1732750500 | 28.13 | 0.58 | 2.11 | 28.18 | 28.68 | 27.63 | 576320 |
| 1732664100 | 27.55 | -0.54 | -1.92 | 27.9 | 27.9 | 26.71 | 777406 |
| 1732577700 | 28.09 | 1.66 | 6.28 | 27.56 | 28.51 | 27.165 | 1366659 |
| 1732318500 | 26.43 | 0.73 | 2.84 | 25.32 | 26.66 | 25.2 | 831099 |
| 1732232100 | 25.7 | -0.53 | -2.02 | 26.335 | 26.545 | 25.33 | 2698408 |
| 1732145700 | 26.23 | 0.08 | 0.31 | 26.41 | 26.7692 | 25.63 | 1776493 |
| 1732059300 | 26.15 | 0.98 | 3.89 | 26.04 | 26.695 | 25.82 | 1442349 |
| 1731972900 | 25.17 | -1.89 | -6.98 | 26.56 | 26.8639 | 24.85 | 1783850 |
| 1731713700 | 27.06 | 0.39 | 1.46 | 29.025 | 29.025 | 27.01 | 3867009 |
| 1731627300 | 26.67 | -3.28 | -10.95 | 28.1 | 28.32 | 26.465 | 2222415 |
| 1731540900 | 29.95 | 0.99 | 3.42 | 30.29 | 32.15 | 29.935 | 1241684 |
| 1731454500 | 28.96 | -2.13 | -6.85 | 30.5 | 30.52 | 27.74 | 1070640 |
| 1731368100 | 31.09 | 0.47 | 1.53 | 32.479999 | 32.479999 | 30.92 | 1092057 |
| 1731108900 | 30.62 | -0.19 | -0.62 | 30.02 | 31.24 | 30.02 | 906438 |
| 1731022500 | 30.81 | 0.51 | 1.68 | 30.98 | 31.17 | 30.5 | 386427 |
| 1730936100 | 30.3 | -0.62 | -2.01 | 30.03 | 30.73 | 29.85 | 776146 |
| 1730849700 | 30.92 | 0.03 | 0.10 | 31.44 | 31.45 | 30.62 | 589752 |
| 1730763300 | 30.89 | 0.43 | 1.41 | 30.56 | 31.49 | 30.56 | 1014561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
