NASDAQ:ZLAB
Zai Lab Ltd Stock Price (Quote)
$20.08
-0.93 (-4.43%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.48 | $21.48 | Friday, 10th May 2024 ZLAB stock ended at $20.08. This is 4.43% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.95% from a day low at $19.99 to a day high of $21.18. |
| 90 days | $13.48 | $22.89 | |
| 52 weeks | $13.48 | $37.92 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2023 | $32.99 | $34.08 | $32.58 | $33.33 | 733 391 |
| Apr 05, 2023 | $33.32 | $34.21 | $32.59 | $33.13 | 423 731 |
| Apr 04, 2023 | $33.61 | $34.13 | $32.39 | $33.86 | 237 029 |
| Apr 03, 2023 | $34.24 | $34.52 | $33.61 | $33.95 | 253 695 |
| Mar 31, 2023 | $32.54 | $33.59 | $32.38 | $33.26 | 656 001 |
| Mar 30, 2023 | $35.00 | $35.68 | $33.63 | $33.73 | 625 720 |
| Mar 29, 2023 | $34.00 | $35.09 | $33.27 | $35.04 | 680 996 |
| Mar 28, 2023 | $32.84 | $34.03 | $32.74 | $33.84 | 591 472 |
| Mar 27, 2023 | $32.08 | $33.03 | $31.72 | $32.64 | 288 723 |
| Mar 24, 2023 | $31.31 | $32.00 | $31.00 | $31.70 | 246 215 |
| Mar 23, 2023 | $31.51 | $33.80 | $30.75 | $31.46 | 600 525 |
| Mar 22, 2023 | $32.01 | $32.01 | $30.21 | $30.64 | 813 665 |
| Mar 21, 2023 | $31.00 | $32.95 | $30.48 | $32.50 | 788 507 |
| Mar 20, 2023 | $33.51 | $33.51 | $30.14 | $30.21 | 999 192 |
| Mar 17, 2023 | $34.89 | $35.39 | $32.04 | $33.85 | 1 752 988 |
| Mar 16, 2023 | $31.58 | $35.00 | $31.06 | $34.27 | 1 080 397 |
| Mar 15, 2023 | $31.74 | $32.17 | $30.32 | $32.00 | 618 186 |
| Mar 14, 2023 | $31.65 | $31.84 | $30.66 | $31.50 | 801 058 |
| Mar 13, 2023 | $32.12 | $32.52 | $31.02 | $31.70 | 1 012 782 |
| Mar 10, 2023 | $34.04 | $34.59 | $32.38 | $32.68 | 722 577 |
| Mar 09, 2023 | $35.55 | $36.00 | $34.30 | $34.34 | 738 299 |
| Mar 08, 2023 | $37.21 | $37.81 | $35.61 | $36.64 | 549 460 |
| Mar 07, 2023 | $38.80 | $39.50 | $38.00 | $38.20 | 502 960 |
| Mar 06, 2023 | $40.55 | $41.05 | $38.85 | $39.86 | 494 630 |
| Mar 03, 2023 | $38.31 | $41.79 | $38.02 | $40.91 | 770 416 |
