5 DAY PERFORMANCE
+5.08%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
-3.79%
6 MONTH PERFORMANCE
+22.97%
YEAR-TO-DATE PERFORMANCE
+24.09%
1 YEAR PERFORMANCE
+61.21%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $32.20 | $32.50 (0.93%) | $32.63 | $31.59 | 603.59 K | $351.27 M |
| 05/21/2025 | $32.18 | $32.59 (1.27%) | $33.22 | $32.08 | 835.81 K | $352.24 M |
| 05/20/2025 | $33.00 | $32.63 (-1.12%) | $33.00 | $31.60 | 749.60 K | $352.67 M |
| 05/19/2025 | $31.88 | $32.99 (3.48%) | $33.00 | $31.88 | 894.60 K | $356.56 M |
| 05/16/2025 | $29.33 | $30.93 (5.46%) | $30.98 | $29.33 | 1.01 M | $334.30 M |
| 05/15/2025 | $28.09 | $28.75 (2.35%) | $28.82 | $27.91 | 770.60 K | $310.74 M |
| 05/14/2025 | $28.90 | $28.14 (-2.63%) | $29.12 | $27.81 | 725.30 K | $304.14 M |
| 05/13/2025 | $29.09 | $28.62 (-1.62%) | $29.22 | $27.88 | 1.22 M | $309.33 M |
| 05/12/2025 | $29.19 | $29.40 (0.72%) | $30.00 | $28.77 | 1.15 M | $317.76 M |
| 05/09/2025 | $30.10 | $29.24 (-2.86%) | $30.32 | $29.10 | 1.44 M | $316.03 M |
| 05/08/2025 | $28.41 | $29.14 (2.57%) | $29.78 | $27.61 | 828.21 K | $314.95 M |
| 05/07/2025 | $29.07 | $28.36 (-2.44%) | $29.28 | $28.13 | 1.03 M | $288.57 M |
| 05/06/2025 | $30.57 | $29.38 (-3.89%) | $30.71 | $29.19 | 1.45 M | $298.95 M |
| 05/05/2025 | $31.00 | $30.95 (-0.16%) | $31.16 | $30.60 | 924.73 K | $314.92 M |
| 05/02/2025 | $32.00 | $31.18 (-2.56%) | $32.02 | $31.11 | 727.92 K | $317.26 M |
| 05/01/2025 | $31.79 | $31.15 (-2.01%) | $31.90 | $30.96 | 474.07 K | $316.96 M |
| 04/30/2025 | $31.75 | $31.69 (-0.19%) | $32.16 | $31.27 | 919.89 K | $322.45 M |
| 04/29/2025 | $31.46 | $31.84 (1.21%) | $32.37 | $31.12 | 1.12 M | $323.98 M |
| 04/28/2025 | $31.59 | $32.43 (2.66%) | $32.70 | $31.59 | 1.15 M | $329.98 M |
| 04/25/2025 | $33.42 | $32.00 (-4.25%) | $33.42 | $31.70 | 1.67 M | $328.58 M |
| 04/24/2025 | $33.07 | $33.80 (2.21%) | $33.92 | $32.76 | 853.21 K | $347.06 M |
| 04/23/2025 | $33.50 | $33.62 (0.36%) | $34.59 | $33.48 | 1.11 M | $345.22 M |
| 04/22/2025 | $31.83 | $32.53 (2.2%) | $32.70 | $31.13 | 1.27 M | $334.02 M |
| 04/21/2025 | $28.64 | $29.71 (3.74%) | $29.91 | $28.63 | 696.12 K | $305.07 M |
| 04/17/2025 | $28.93 | $28.84 (-0.31%) | $29.22 | $28.34 | 778.50 K | $296.13 M |
| 04/16/2025 | $29.33 | $28.94 (-1.33%) | $29.65 | $28.39 | 1.29 M | $297.16 M |
| 04/15/2025 | $30.74 | $30.38 (-1.17%) | $31.28 | $29.92 | 1.69 M | $311.95 M |
| 04/14/2025 | $31.40 | $31.52 (0.38%) | $33.45 | $30.89 | 2.18 M | $323.65 M |
| 04/11/2025 | $27.80 | $29.54 (6.26%) | $29.95 | $27.75 | 3.05 M | $303.32 M |
| 04/10/2025 | $26.72 | $24.32 (-8.98%) | $28.73 | $24.24 | 3.72 M | $249.72 M |
| 04/09/2025 | $27.05 | $27.06 (0.04%) | $28.23 | $24.74 | 2.77 M | $277.86 M |
| 04/08/2025 | $29.76 | $27.07 (-9.04%) | $30.26 | $26.27 | 2.12 M | $277.96 M |
| 04/07/2025 | $28.92 | $28.81 (-0.38%) | $30.91 | $28.03 | 1.73 M | $295.83 M |
| 04/04/2025 | $34.33 | $31.77 (-7.46%) | $34.98 | $31.28 | 1.75 M | $326.22 M |
| 04/03/2025 | $35.99 | $36.69 (1.94%) | $37.83 | $35.91 | 1.22 M | $376.74 M |
| 04/02/2025 | $36.14 | $36.43 (0.8%) | $36.48 | $35.32 | 1.02 M | $374.07 M |
| 04/01/2025 | $38.21 | $37.29 (-2.41%) | $38.70 | $36.94 | 2.47 M | $382.90 M |
| 03/31/2025 | $35.48 | $36.14 (1.86%) | $36.92 | $34.59 | 1.66 M | $371.09 M |
| 03/28/2025 | $39.40 | $37.29 (-5.36%) | $39.77 | $36.60 | 1.53 M | $382.90 M |
| 03/27/2025 | $35.04 | $36.18 (3.25%) | $36.84 | $34.89 | 841.94 K | $371.50 M |
| 03/26/2025 | $35.00 | $33.91 (-3.11%) | $35.03 | $33.33 | 736.53 K | $348.19 M |
| 03/25/2025 | $35.70 | $35.40 (-0.84%) | $36.03 | $35.02 | 562.25 K | $363.49 M |
| 03/24/2025 | $35.09 | $35.67 (1.65%) | $36.00 | $34.51 | 879.30 K | $366.27 M |
| 03/21/2025 | $35.33 | $35.09 (-0.68%) | $35.80 | $34.66 | 1.11 M | $360.31 M |
| 03/20/2025 | $37.60 | $37.33 (-0.72%) | $38.35 | $37.20 | 508.13 K | $383.31 M |
| 03/19/2025 | $37.74 | $38.01 (0.72%) | $38.42 | $37.30 | 511.10 K | $390.29 M |
| 03/18/2025 | $38.25 | $37.92 (-0.86%) | $38.50 | $36.86 | 733.50 K | $389.37 M |
| 03/17/2025 | $38.41 | $38.35 (-0.16%) | $38.65 | $37.74 | 560.00 K | $393.78 M |
| 03/14/2025 | $37.67 | $38.20 (1.41%) | $39.61 | $37.01 | 1.03 M | $392.24 M |
| 03/13/2025 | $35.45 | $36.14 (1.95%) | $36.50 | $35.01 | 428.70 K | $371.09 M |
| 03/12/2025 | $35.32 | $35.43 (0.31%) | $36.44 | $34.76 | 451.72 K | $363.80 M |
| 03/11/2025 | $35.00 | $35.35 (1%) | $35.86 | $34.36 | 429.91 K | $362.98 M |
| 03/10/2025 | $35.16 | $34.69 (-1.34%) | $36.12 | $34.32 | 862.74 K | $356.20 M |
| 03/07/2025 | $35.99 | $36.42 (1.19%) | $37.99 | $35.25 | 1.31 M | $373.97 M |
| 03/06/2025 | $35.89 | $35.39 (-1.39%) | $35.89 | $34.62 | 856.02 K | $363.39 M |
| 03/05/2025 | $35.07 | $35.91 (2.4%) | $36.17 | $34.57 | 1.51 M | $368.73 M |
| 03/04/2025 | $32.27 | $34.00 (5.36%) | $34.08 | $31.56 | 1.93 M | $349.12 M |
| 03/03/2025 | $33.70 | $31.73 (-5.85%) | $33.92 | $31.26 | 1.54 M | $325.81 M |
| 02/28/2025 | $32.98 | $34.64 (5.03%) | $35.08 | $32.29 | 1.49 M | $355.69 M |
| 02/27/2025 | $34.57 | $34.38 (-0.55%) | $35.35 | $33.48 | 1.59 M | $353.02 M |
| 02/26/2025 | $35.20 | $35.07 (-0.37%) | $35.90 | $34.48 | 2.18 M | $360.10 M |
| 02/25/2025 | $35.08 | $33.91 (-3.34%) | $35.24 | $32.69 | 1.71 M | $348.19 M |
| 02/24/2025 | $34.04 | $32.95 (-3.2%) | $34.04 | $32.16 | 2.24 M | $338.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
