-
5 DAY PERFORMANCE
+6.77% -
1 MONTH PERFORMANCE
+21.01% -
3 MONTH PERFORMANCE
+39.56% -
6 MONTH PERFORMANCE
+44.32% -
YEAR-TO-DATE PERFORMANCE
-11.71% -
1 YEAR PERFORMANCE
-0.74%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.04 | $24.14 (0.42%) | $25.02 | $23.77 | 832,839 | $2.36 B |
| 09/27/2024 | $23.69 | $23.63 (-0.25%) | $24.46 | $23.01 | 1.02 M | $2.31 B |
| 09/26/2024 | $20.81 | $22.60 (8.6%) | $22.87 | $20.81 | 1.34 M | $2.21 B |
| 09/25/2024 | $20.23 | $20.34 (0.54%) | $21.02 | $20.17 | 679,400 | $1.99 B |
| 09/24/2024 | $20.82 | $21.57 (3.6%) | $21.72 | $20.21 | 455,312 | $2.11 B |
| 09/23/2024 | $21.49 | $20.72 (-3.58%) | $21.50 | $20.51 | 435,147 | $2.02 B |
| 09/20/2024 | $21.07 | $21.85 (3.7%) | $21.91 | $20.74 | 524,500 | $2.13 B |
| 09/19/2024 | $21.31 | $21.09 (-1.03%) | $21.38 | $20.99 | 522,647 | $2.06 B |
| 09/18/2024 | $20.87 | $21.22 (1.68%) | $21.52 | $20.71 | 504,434 | $2.07 B |
| 09/17/2024 | $20.85 | $20.77 (-0.38%) | $21.43 | $20.70 | 144,632 | $2.03 B |
| 09/16/2024 | $20.85 | $20.68 (-0.82%) | $21.14 | $20.61 | 232,804 | $2.02 B |
| 09/13/2024 | $20.61 | $20.51 (-0.49%) | $20.65 | $20.20 | 576,474 | $2.00 B |
| 09/12/2024 | $21.19 | $20.61 (-2.74%) | $21.20 | $20.51 | 800,409 | $2.01 B |
| 09/11/2024 | $20.15 | $21.57 (7.05%) | $21.69 | $20.04 | 1.02 M | $2.11 B |
| 09/10/2024 | $20.17 | $20.30 (0.64%) | $20.40 | $19.75 | 308,812 | $1.98 B |
| 09/09/2024 | $19.70 | $19.96 (1.32%) | $20.22 | $19.41 | 389,239 | $1.95 B |
| 09/06/2024 | $19.47 | $19.85 (1.95%) | $19.92 | $19.16 | 596,608 | $1.94 B |
| 09/05/2024 | $19.94 | $19.64 (-1.5%) | $20.50 | $19.37 | 1.09 M | $1.92 B |
| 09/04/2024 | $19.28 | $19.76 (2.49%) | $20.00 | $18.91 | 791,436 | $1.93 B |
| 09/03/2024 | $19.50 | $19.35 (-0.77%) | $19.70 | $19.13 | 699,800 | $1.89 B |
| 08/30/2024 | $19.82 | $19.94 (0.61%) | $20.04 | $19.12 | 893,400 | $1.95 B |
| 08/29/2024 | $18.88 | $19.55 (3.55%) | $19.93 | $18.60 | 951,920 | $1.91 B |
| 08/28/2024 | $19.12 | $18.76 (-1.88%) | $19.18 | $18.32 | 1.00 M | $1.83 B |
| 08/27/2024 | $18.79 | $19.33 (2.87%) | $19.36 | $18.38 | 472,340 | $1.89 B |
| 08/26/2024 | $18.04 | $19.03 (5.49%) | $19.05 | $18.04 | 743,700 | $1.86 B |
| 08/23/2024 | $17.81 | $18.02 (1.18%) | $18.19 | $17.50 | 307,700 | $1.76 B |
| 08/22/2024 | $17.77 | $17.55 (-1.24%) | $17.77 | $17.30 | 352,443 | $1.71 B |
| 08/21/2024 | $17.09 | $17.50 (2.4%) | $17.74 | $16.93 | 801,300 | $1.71 B |
| 08/20/2024 | $16.86 | $17.09 (1.36%) | $17.09 | $16.83 | 577,708 | $1.67 B |
| 08/19/2024 | $16.88 | $16.99 (0.65%) | $17.10 | $16.56 | 437,205 | $1.66 B |
| 08/16/2024 | $16.65 | $17.08 (2.58%) | $17.12 | $16.41 | 271,413 | $1.67 B |
| 08/15/2024 | $16.22 | $16.65 (2.65%) | $16.75 | $16.03 | 360,900 | $1.62 B |
| 08/14/2024 | $16.05 | $16.25 (1.25%) | $16.40 | $16.05 | 351,234 | $1.59 B |
| 08/13/2024 | $16.27 | $16.25 (-0.12%) | $16.42 | $16.01 | 231,622 | $1.59 B |
| 08/12/2024 | $16.20 | $16.27 (0.43%) | $16.64 | $16.05 | 295,217 | $1.59 B |
| 08/09/2024 | $17.07 | $16.26 (-4.75%) | $17.36 | $16.01 | 581,522 | $1.59 B |
| 08/08/2024 | $17.01 | $17.25 (1.41%) | $17.64 | $16.77 | 577,400 | $1.68 B |
| 08/07/2024 | $20.50 | $16.65 (-18.78%) | $20.50 | $16.14 | 1.41 M | $1.62 B |
| 08/06/2024 | $18.26 | $18.11 (-0.82%) | $19.20 | $17.97 | 1.18 M | $1.77 B |
| 08/05/2024 | $17.34 | $17.64 (1.73%) | $17.96 | $17.07 | 412,500 | $1.72 B |
| 08/02/2024 | $18.32 | $18.21 (-0.6%) | $18.48 | $17.80 | 920,700 | $1.78 B |
| 08/01/2024 | $18.87 | $18.44 (-2.28%) | $19.20 | $18.30 | 814,153 | $1.80 B |
| 07/31/2024 | $18.85 | $19.03 (0.95%) | $19.49 | $18.81 | 619,240 | $1.86 B |
| 07/30/2024 | $18.51 | $18.37 (-0.76%) | $18.76 | $18.12 | 568,336 | $1.79 B |
| 07/29/2024 | $18.93 | $18.79 (-0.74%) | $19.08 | $18.47 | 463,406 | $1.83 B |
| 07/26/2024 | $19.18 | $18.86 (-1.67%) | $19.58 | $18.60 | 769,600 | $1.84 B |
| 07/25/2024 | $18.94 | $18.87 (-0.37%) | $19.23 | $18.63 | 502,825 | $1.84 B |
| 07/24/2024 | $19.00 | $19.08 (0.42%) | $19.38 | $18.79 | 501,700 | $1.86 B |
| 07/23/2024 | $19.45 | $19.39 (-0.31%) | $19.60 | $19.16 | 360,222 | $1.89 B |
| 07/22/2024 | $18.67 | $19.70 (5.52%) | $20.15 | $18.67 | 670,504 | $1.92 B |
| 07/19/2024 | $18.56 | $18.66 (0.54%) | $18.77 | $18.09 | 401,497 | $1.82 B |
| 07/18/2024 | $18.95 | $18.80 (-0.79%) | $19.48 | $18.68 | 807,840 | $1.83 B |
| 07/17/2024 | $18.30 | $18.74 (2.4%) | $18.93 | $18.12 | 673,567 | $1.83 B |
| 07/16/2024 | $18.23 | $18.58 (1.92%) | $18.88 | $18.02 | 1.35 M | $1.81 B |
| 07/15/2024 | $17.98 | $18.00 (0.11%) | $18.23 | $17.55 | 455,821 | $1.76 B |
| 07/12/2024 | $18.27 | $18.04 (-1.26%) | $18.87 | $17.95 | 743,051 | $1.76 B |
| 07/11/2024 | $17.34 | $17.84 (2.88%) | $17.95 | $17.10 | 391,467 | $1.74 B |
| 07/10/2024 | $16.62 | $17.05 (2.59%) | $17.35 | $16.50 | 441,986 | $1.66 B |
| 07/09/2024 | $16.51 | $16.62 (0.67%) | $16.82 | $16.20 | 541,979 | $1.62 B |
| 07/08/2024 | $17.00 | $16.97 (-0.18%) | $17.48 | $16.89 | 276,272 | $1.66 B |
| 07/05/2024 | $17.21 | $17.32 (0.64%) | $17.62 | $17.03 | 261,929 | $1.69 B |
| 07/03/2024 | $17.44 | $17.22 (-1.26%) | $17.77 | $17.17 | 192,047 | $1.68 B |
| 07/02/2024 | $17.37 | $17.37 (0%) | $17.77 | $16.93 | 297,748 | $1.70 B |
| 07/01/2024 | $17.22 | $17.29 (0.41%) | $18.04 | $17.00 | 280,511 | $1.69 B |