ZLAB - Zai Lab Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201934.2334.4733.3634.0434.0494,500
Oct 17, 201933.4434.5133.0634.1234.12177,300
Oct 16, 201933.4733.8032.8433.2533.25144,300
Oct 15, 201933.6934.3633.0133.7633.76110,000
Oct 14, 201932.4234.0832.0833.4333.43144,500
Oct 11, 201932.5032.9831.5132.5032.5093,900
Oct 10, 201931.0132.6630.8532.4732.47174,900
Oct 09, 201932.1732.4130.8531.0331.0375,200
Oct 08, 201931.4032.2231.4031.8231.82121,100
Oct 07, 201932.6832.7031.5331.8831.88112,900
Oct 04, 201932.0132.9131.5332.5632.5676,000
Oct 03, 201931.3032.1231.0932.0532.05106,900
Oct 02, 201932.7032.7030.7231.1431.1479,000
Oct 01, 201932.1133.1932.1132.6032.60142,200
Sep 30, 201932.3532.8432.1132.3532.35146,400
Sep 27, 201933.2433.5031.5031.8531.85267,100
Sep 26, 201932.9433.5032.5033.3233.3281,900
Sep 25, 201933.1733.5532.7833.1933.19109,900
Sep 24, 201934.5434.5632.5533.2333.23122,100
Sep 23, 201934.6035.3234.3334.5734.57104,600
Sep 20, 201934.4035.0433.4734.8134.81272,900
Sep 19, 201934.4134.9634.2534.3334.3382,100
Sep 18, 201934.8935.1633.7734.3834.38113,600
Sep 17, 201934.1935.1333.8034.9134.9198,700
Sep 16, 201933.8434.6133.7034.2534.2582,600
Sep 13, 201933.8634.4433.4333.9533.95133,700
Sep 12, 201935.4035.8933.5833.8033.80111,600
Sep 11, 201935.0036.2434.8135.5835.58143,500
Sep 10, 201935.3036.4834.7534.8934.89287,400
Sep 09, 201934.0235.6034.0235.5035.50264,000
Sep 06, 201933.1135.2832.5834.3634.36294,500
Sep 05, 201933.2433.7733.0733.7033.70165,900
Sep 04, 201933.6533.6932.6533.1833.18169,600
Sep 03, 201932.5334.4131.9632.5432.54268,500
Aug 30, 201932.0433.0031.7032.6132.61109,400
Aug 29, 201933.4134.4731.4532.1932.19245,200
Aug 28, 201933.3934.7132.7433.1333.13210,500
Aug 27, 201935.9735.9733.2334.2134.21398,500
Aug 26, 201937.2637.3336.4436.9536.9573,400
Aug 23, 201937.7238.4436.7336.8836.88152,700
Aug 22, 201935.7437.9035.6837.6537.65333,000
Aug 21, 201934.4235.9834.1035.6435.64624,100
Aug 20, 201934.2034.5233.5034.0134.01194,300
Aug 19, 201934.3534.8533.8634.0134.01228,700
Aug 16, 201933.6834.4333.4433.7333.73357,200
Aug 15, 201934.4534.6333.3633.4633.46234,000
Aug 14, 201932.5034.2632.2733.9533.95431,200
Aug 13, 201930.4733.1930.4732.6732.67523,400
Aug 12, 201931.9932.0529.9730.4730.4788,500
Aug 09, 201931.7531.8731.0031.6531.6569,400
Aug 08, 201931.3032.0930.9931.6831.6891,400
Aug 07, 201931.5032.1931.1932.0032.00347,400
Aug 06, 201931.1232.0731.1031.4931.49172,700
Aug 05, 201931.0331.3030.1131.1231.12225,100
Aug 02, 201931.9432.4331.0131.4931.4992,200
Aug 01, 201931.7532.2630.9032.0432.04174,200
Jul 31, 201933.3034.0731.9432.1232.12254,600
Jul 30, 201935.4935.9633.1433.4733.47482,900
Jul 29, 201935.0736.0335.0435.9035.90227,700
Jul 26, 201934.8035.1434.5035.0135.01110,200
Jul 25, 201935.1036.5134.6934.7134.7195,600
Jul 24, 201935.5036.6234.6635.0735.07100,600
Jul 23, 201936.5436.6834.9935.4235.42102,300
Jul 22, 201935.7936.5635.6636.3336.33155,200
Jul 19, 201936.1536.2935.4935.5935.59107,800
Jul 18, 201936.3136.4535.4235.9235.92131,300
Jul 17, 201936.2636.4635.6436.3036.30139,100
Jul 16, 201936.5036.7535.9036.2436.24151,900
Jul 15, 201936.3536.7836.1536.4136.4184,200
Jul 12, 201936.1636.5335.5036.3536.35265,000
Jul 11, 201935.9836.2435.1635.7835.78163,200
Jul 10, 201935.9236.5035.5236.0736.07139,100
Jul 09, 201935.6536.0135.4135.9035.9061,100
Jul 08, 201935.9236.2135.3635.8635.86424,000
Jul 05, 201936.5436.5435.5336.2936.29222,600
Jul 03, 201935.8836.4435.4436.3336.3383,900
Jul 02, 201936.2936.6835.0236.4136.41208,500
Jul 01, 201935.4936.5035.0636.3636.36206,000
Jun 28, 201935.9236.0534.7434.8734.87160,100
Jun 27, 201934.9435.9034.5835.7935.79150,900
Jun 26, 201934.6034.8734.2434.6934.69149,500
Jun 25, 201934.0935.0334.0934.7034.70178,000
Jun 24, 201934.1534.2832.8334.0634.06167,000
Jun 21, 201933.4934.0033.0833.7833.78460,100
Jun 20, 201932.6433.7032.4233.4933.49278,700
Jun 19, 201932.5032.6631.8632.2432.24208,900
Jun 18, 201931.9032.4531.6032.3732.37169,300
Jun 17, 201931.4832.0030.8931.9431.94140,100
Jun 14, 201930.9131.8730.5031.4731.47137,200
Jun 13, 201930.1731.3029.4531.2031.20239,200
Jun 12, 201929.7930.2229.6530.0930.09309,800
Jun 11, 201928.6930.0028.3529.7129.71302,600
Jun 10, 201928.0028.7428.0028.4528.4570,900
Jun 07, 201927.7028.0727.3627.8527.85428,100
Jun 06, 201927.7428.1927.0227.9127.91193,400
Jun 05, 201928.5328.9127.5227.7627.76476,400
Jun 04, 201927.4628.5027.2228.5028.50226,100
Jun 03, 201926.3227.2926.0127.2327.23170,100
May 31, 201925.8826.3425.5126.2126.21254,600
May 30, 201925.8426.4025.5626.2026.20165,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...