NASDAQ:ZLAB
Zai Lab Ltd Stock Price (Quote)
$16.25
-0.340 (-2.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.48 | $17.25 | Friday, 3rd May 2024 ZLAB stock ended at $16.25. This is 2.05% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.42% from a day low at $15.80 to a day high of $16.50. |
| 90 days | $13.48 | $22.89 | |
| 52 weeks | $13.48 | $39.50 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $24.39 | $24.46 | $23.57 | $24.00 | 324 947 |
| Sep 27, 2023 | $25.60 | $25.68 | $24.87 | $25.26 | 296 445 |
| Sep 26, 2023 | $24.06 | $25.23 | $24.06 | $24.92 | 277 812 |
| Sep 25, 2023 | $24.07 | $24.98 | $23.98 | $24.81 | 207 552 |
| Sep 22, 2023 | $25.22 | $25.23 | $24.41 | $24.47 | 176 784 |
| Sep 21, 2023 | $24.50 | $24.53 | $23.89 | $23.98 | 292 895 |
| Sep 20, 2023 | $25.24 | $25.79 | $25.17 | $25.39 | 162 962 |
| Sep 19, 2023 | $25.42 | $25.66 | $24.23 | $25.33 | 287 367 |
| Sep 18, 2023 | $26.30 | $27.98 | $25.73 | $25.78 | 634 306 |
| Sep 15, 2023 | $25.58 | $26.40 | $25.14 | $25.76 | 587 131 |
| Sep 14, 2023 | $25.50 | $26.67 | $25.50 | $25.58 | 369 558 |
| Sep 13, 2023 | $26.41 | $26.97 | $25.00 | $25.29 | 296 259 |
| Sep 12, 2023 | $25.49 | $26.55 | $25.49 | $26.54 | 208 825 |
| Sep 11, 2023 | $27.17 | $27.63 | $26.16 | $26.47 | 424 830 |
| Sep 08, 2023 | $27.10 | $27.30 | $25.91 | $26.40 | 299 188 |
| Sep 07, 2023 | $26.99 | $27.92 | $26.51 | $27.33 | 464 376 |
| Sep 06, 2023 | $28.16 | $28.33 | $27.54 | $28.20 | 470 163 |
| Sep 05, 2023 | $29.17 | $29.64 | $28.06 | $28.64 | 1 130 273 |
| Sep 01, 2023 | $25.82 | $26.50 | $25.78 | $26.10 | 301 617 |
| Aug 31, 2023 | $26.42 | $26.81 | $25.35 | $25.47 | 575 777 |
| Aug 30, 2023 | $24.35 | $26.82 | $24.35 | $26.51 | 735 910 |
| Aug 29, 2023 | $23.00 | $24.02 | $22.69 | $23.80 | 971 488 |
| Aug 28, 2023 | $23.71 | $23.96 | $22.54 | $22.81 | 1 193 965 |
| Aug 25, 2023 | $23.98 | $24.19 | $23.50 | $24.04 | 135 117 |
| Aug 24, 2023 | $24.55 | $24.91 | $23.79 | $24.20 | 284 207 |
