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 |
| Mar 02, 2023 | $36.67 | $39.13 | $34.36 | $36.93 | 1 301 847 |
| Mar 01, 2023 | $39.76 | $41.17 | $39.01 | $40.38 | 940 126 |
| Feb 28, 2023 | $35.54 | $37.53 | $35.20 | $37.15 | 522 762 |
| Feb 27, 2023 | $35.91 | $36.16 | $35.49 | $35.84 | 196 982 |
| Feb 24, 2023 | $35.10 | $36.03 | $34.65 | $35.56 | 505 959 |
| Feb 23, 2023 | $37.40 | $37.89 | $36.01 | $36.48 | 348 854 |
| Feb 22, 2023 | $36.00 | $36.58 | $35.56 | $36.47 | 393 034 |
| Feb 21, 2023 | $38.40 | $39.52 | $35.89 | $36.34 | 832 036 |
| Feb 17, 2023 | $37.25 | $37.92 | $36.59 | $37.38 | 292 177 |
| Feb 16, 2023 | $36.80 | $37.64 | $36.50 | $37.12 | 628 216 |
| Feb 15, 2023 | $37.02 | $37.69 | $36.43 | $37.16 | 310 601 |
| Feb 14, 2023 | $39.68 | $40.38 | $37.38 | $37.99 | 402 216 |
| Feb 13, 2023 | $38.97 | $41.45 | $38.50 | $40.39 | 516 888 |
| Feb 10, 2023 | $38.10 | $38.43 | $36.99 | $37.85 | 305 606 |
| Feb 09, 2023 | $39.20 | $40.28 | $38.93 | $39.62 | 310 917 |
| Feb 08, 2023 | $38.99 | $39.77 | $37.97 | $38.59 | 448 384 |
| Feb 07, 2023 | $39.50 | $39.94 | $38.20 | $39.82 | 432 504 |
| Feb 06, 2023 | $38.58 | $39.46 | $38.31 | $39.00 | 464 608 |
| Feb 03, 2023 | $40.97 | $41.97 | $39.26 | $40.09 | 594 814 |
| Feb 02, 2023 | $43.30 | $43.43 | $41.81 | $42.45 | 495 093 |
| Feb 01, 2023 | $44.25 | $44.50 | $41.01 | $42.50 | 614 386 |
| Jan 31, 2023 | $41.57 | $42.92 | $40.65 | $42.14 | 1 215 855 |
| Jan 30, 2023 | $42.92 | $44.20 | $42.00 | $42.78 | 756 801 |
| Jan 27, 2023 | $45.09 | $45.09 | $43.70 | $44.88 | 562 619 |
| Jan 26, 2023 | $45.17 | $45.17 | $43.98 | $44.47 | 669 209 |
