NASDAQ:ZLAB
Zai Lab Ltd Stock Price (Quote)
$21.01
+4.44 (+26.80%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.48 | $21.48 | Thursday, 9th May 2024 ZLAB stock ended at $21.01. This is 26.80% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 8.70% from a day low at $19.76 to a day high of $21.48. |
| 90 days | $13.48 | $22.89 | |
| 52 weeks | $13.48 | $37.92 |
| Date | Open | High | Low | Close | Volume |
| Mar 13, 2018 | $22.10 | $22.14 | $21.21 | $21.63 | 95 101 |
| Mar 12, 2018 | $22.00 | $22.92 | $21.68 | $22.06 | 144 377 |
| Mar 09, 2018 | $21.95 | $22.56 | $21.89 | $22.10 | 195 200 |
| Mar 08, 2018 | $21.89 | $23.48 | $21.61 | $21.96 | 95 372 |
| Mar 07, 2018 | $22.16 | $22.18 | $21.52 | $21.80 | 60 977 |
| Mar 06, 2018 | $22.00 | $22.68 | $21.51 | $22.16 | 58 741 |
| Mar 05, 2018 | $22.09 | $22.25 | $21.52 | $21.97 | 16 100 |
| Mar 02, 2018 | $21.53 | $22.16 | $21.44 | $21.84 | 18 402 |
| Mar 01, 2018 | $21.54 | $21.97 | $21.01 | $21.90 | 17 550 |
| Feb 28, 2018 | $22.46 | $22.46 | $21.16 | $22.15 | 93 718 |
| Feb 27, 2018 | $23.21 | $23.21 | $22.32 | $22.54 | 34 820 |
| Feb 26, 2018 | $23.20 | $23.21 | $22.33 | $23.05 | 56 166 |
| Feb 23, 2018 | $22.98 | $23.09 | $22.06 | $23.00 | 50 315 |
| Feb 22, 2018 | $24.16 | $24.35 | $22.60 | $23.00 | 113 866 |
| Feb 21, 2018 | $24.44 | $24.44 | $23.83 | $23.99 | 115 027 |
| Feb 20, 2018 | $23.65 | $24.44 | $23.50 | $24.25 | 104 104 |
| Feb 16, 2018 | $23.72 | $23.99 | $23.12 | $23.49 | 61 404 |
| Feb 15, 2018 | $24.25 | $24.25 | $23.45 | $23.90 | 97 134 |
| Feb 14, 2018 | $23.60 | $24.80 | $22.03 | $24.22 | 214 588 |
| Feb 13, 2018 | $20.75 | $22.11 | $20.20 | $22.00 | 181 979 |
| Feb 12, 2018 | $20.30 | $21.49 | $20.30 | $20.80 | 128 446 |
| Feb 09, 2018 | $20.21 | $21.16 | $19.80 | $20.25 | 119 732 |
| Feb 08, 2018 | $22.50 | $22.90 | $20.05 | $20.05 | 118 094 |
| Feb 07, 2018 | $23.00 | $23.00 | $22.21 | $22.50 | 68 940 |
| Feb 06, 2018 | $25.19 | $25.19 | $22.80 | $23.05 | 142 570 |
