5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
-20.17%
3 MONTH PERFORMANCE
+10.80%
6 MONTH PERFORMANCE
+29.83%
YEAR-TO-DATE PERFORMANCE
+24.97%
1 YEAR PERFORMANCE
+81.43%
Zai Lab Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $33.52 | $32.73 (-2.36%) | $33.53 | $32.31 | 1.03 M | $3.54 B |
07/10/2025 | $34.47 | $34.08 (-1.13%) | $34.62 | $33.85 | 474.90 K | $3.68 B |
07/09/2025 | $35.00 | $35.66 (1.89%) | $35.72 | $34.39 | 636.70 K | $3.85 B |
07/08/2025 | $34.56 | $34.94 (1.1%) | $35.33 | $34.26 | 479.40 K | $3.78 B |
07/07/2025 | $35.85 | $35.48 (-1.03%) | $36.12 | $35.29 | 643.30 K | $3.83 B |
07/03/2025 | $36.86 | $36.40 (-1.25%) | $36.97 | $36.10 | 582.00 K | $3.93 B |
07/02/2025 | $35.19 | $35.49 (0.85%) | $35.71 | $34.79 | 424.23 K | $3.84 B |
07/01/2025 | $35.86 | $35.17 (-1.92%) | $36.00 | $34.82 | 412.61 K | $3.80 B |
06/30/2025 | $36.26 | $34.97 (-3.56%) | $36.73 | $34.55 | 847.42 K | $3.78 B |
06/27/2025 | $35.26 | $34.74 (-1.47%) | $35.50 | $34.57 | 759.52 K | $3.75 B |
06/26/2025 | $36.87 | $36.19 (-1.84%) | $36.87 | $35.91 | 563.10 K | $3.91 B |
06/25/2025 | $37.07 | $36.96 (-0.3%) | $37.10 | $35.92 | 768.33 K | $3.99 B |
06/24/2025 | $37.57 | $37.58 (0.03%) | $38.18 | $37.29 | 795.50 K | $4.06 B |
06/23/2025 | $35.62 | $36.01 (1.09%) | $36.41 | $35.13 | 759.79 K | $3.89 B |
06/20/2025 | $35.67 | $34.55 (-3.14%) | $35.76 | $34.44 | 1.11 M | $3.73 B |
06/18/2025 | $37.45 | $36.93 (-1.39%) | $37.67 | $36.79 | 670.24 K | $3.99 B |
06/17/2025 | $38.38 | $37.22 (-3.02%) | $38.55 | $36.36 | 1.22 M | $4.02 B |
06/16/2025 | $41.03 | $40.63 (-0.97%) | $41.19 | $39.95 | 677.34 K | $4.39 B |
06/13/2025 | $41.49 | $41.00 (-1.18%) | $42.00 | $40.73 | 1.02 M | $4.43 B |
06/12/2025 | $42.39 | $43.03 (1.51%) | $44.34 | $42.37 | 1.77 M | $4.65 B |
06/11/2025 | $40.70 | $41.40 (1.72%) | $41.44 | $40.03 | 1.56 M | $4.47 B |
06/10/2025 | $39.15 | $40.00 (2.17%) | $40.16 | $38.75 | 1.10 M | $4.32 B |
06/09/2025 | $38.10 | $37.87 (-0.6%) | $38.37 | $37.02 | 731.40 K | $4.09 B |
06/06/2025 | $37.51 | $38.11 (1.6%) | $38.45 | $37.19 | 1.06 M | $4.12 B |
06/05/2025 | $36.63 | $36.54 (-0.25%) | $37.00 | $35.97 | 890.10 K | $3.95 B |
06/04/2025 | $34.16 | $36.08 (5.62%) | $36.36 | $34.07 | 2.02 M | $3.90 B |
06/03/2025 | $31.14 | $31.13 (-0.03%) | $31.71 | $30.62 | 1.12 M | $3.36 B |
06/02/2025 | $30.00 | $31.19 (3.97%) | $31.22 | $29.27 | 955.50 K | $3.37 B |
05/30/2025 | $30.99 | $30.14 (-2.74%) | $31.20 | $29.82 | 627.40 K | $3.26 B |
05/29/2025 | $31.17 | $31.31 (0.45%) | $31.34 | $30.80 | 646.20 K | $3.38 B |
05/28/2025 | $30.97 | $30.28 (-2.23%) | $30.97 | $30.11 | 431.00 K | $3.27 B |
05/27/2025 | $31.16 | $31.02 (-0.45%) | $31.32 | $30.72 | 1.83 M | $3.35 B |
05/23/2025 | $31.46 | $31.32 (-0.45%) | $31.57 | $30.86 | 1.02 M | $3.39 B |
05/22/2025 | $32.20 | $32.50 (0.93%) | $32.63 | $31.59 | 618.20 K | $3.51 B |
05/21/2025 | $32.18 | $32.59 (1.27%) | $33.22 | $32.08 | 835.81 K | $3.52 B |
05/20/2025 | $33.00 | $32.63 (-1.12%) | $33.00 | $31.60 | 749.60 K | $3.53 B |
05/19/2025 | $31.88 | $32.99 (3.48%) | $33.00 | $31.88 | 894.60 K | $3.57 B |
05/16/2025 | $29.33 | $30.93 (5.46%) | $30.98 | $29.33 | 1.01 M | $3.34 B |
05/15/2025 | $28.09 | $28.75 (2.35%) | $28.82 | $27.91 | 770.60 K | $3.11 B |
05/14/2025 | $28.90 | $28.14 (-2.63%) | $29.12 | $27.81 | 725.30 K | $3.04 B |
05/13/2025 | $29.09 | $28.62 (-1.62%) | $29.22 | $27.88 | 1.22 M | $3.09 B |
05/12/2025 | $29.19 | $29.40 (0.72%) | $30.00 | $28.77 | 1.15 M | $3.18 B |
05/09/2025 | $30.10 | $29.24 (-2.86%) | $30.32 | $29.10 | 1.44 M | $3.16 B |
05/08/2025 | $28.41 | $29.14 (2.57%) | $29.78 | $27.61 | 828.21 K | $3.15 B |
05/07/2025 | $29.07 | $28.36 (-2.44%) | $29.28 | $28.13 | 1.03 M | $3.07 B |
05/06/2025 | $30.57 | $29.38 (-3.89%) | $30.71 | $29.19 | 1.45 M | $3.18 B |
05/05/2025 | $31.00 | $30.95 (-0.16%) | $31.16 | $30.60 | 924.73 K | $3.35 B |
05/02/2025 | $32.00 | $31.18 (-2.56%) | $32.02 | $31.11 | 727.92 K | $3.37 B |
05/01/2025 | $31.79 | $31.15 (-2.01%) | $31.90 | $30.96 | 474.07 K | $3.37 B |
04/30/2025 | $31.75 | $31.69 (-0.19%) | $32.16 | $31.27 | 919.89 K | $3.43 B |
04/29/2025 | $31.46 | $31.84 (1.21%) | $32.37 | $31.12 | 1.12 M | $3.44 B |
04/28/2025 | $31.59 | $32.43 (2.66%) | $32.70 | $31.59 | 1.15 M | $3.51 B |
04/25/2025 | $33.42 | $32.00 (-4.25%) | $33.42 | $31.70 | 1.67 M | $3.46 B |
04/24/2025 | $33.07 | $33.80 (2.21%) | $33.92 | $32.76 | 853.21 K | $3.65 B |
04/23/2025 | $33.50 | $33.62 (0.36%) | $34.59 | $33.48 | 1.11 M | $3.63 B |
04/22/2025 | $31.83 | $32.53 (2.2%) | $32.70 | $31.13 | 1.27 M | $3.52 B |
04/21/2025 | $28.64 | $29.71 (3.74%) | $29.91 | $28.63 | 696.12 K | $3.21 B |
04/17/2025 | $28.93 | $28.84 (-0.31%) | $29.22 | $28.34 | 778.50 K | $3.12 B |
04/16/2025 | $29.33 | $28.94 (-1.33%) | $29.65 | $28.39 | 1.29 M | $3.13 B |
04/15/2025 | $30.74 | $30.38 (-1.17%) | $31.28 | $29.92 | 1.69 M | $3.28 B |
04/14/2025 | $31.40 | $31.52 (0.38%) | $33.45 | $30.89 | 2.18 M | $3.41 B |