-
5 DAY PERFORMANCE
+2.22% -
1 MONTH PERFORMANCE
+17.19% -
3 MONTH PERFORMANCE
+75.11% -
6 MONTH PERFORMANCE
+90.09% -
YEAR-TO-DATE PERFORMANCE
+13.03% -
1 YEAR PERFORMANCE
+20.10%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $30.56 | $30.89 (1.08%) | $31.49 | $30.56 | 1.02 M | $3.01 B |
| 11/01/2024 | $30.15 | $30.46 (1.03%) | $30.84 | $30.05 | 1.08 M | $2.97 B |
| 10/31/2024 | $30.63 | $30.22 (-1.34%) | $30.79 | $30.01 | 703,900 | $2.95 B |
| 10/30/2024 | $30.80 | $30.84 (0.13%) | $31.66 | $30.53 | 599,600 | $3.01 B |
| 10/29/2024 | $31.73 | $31.43 (-0.95%) | $32.94 | $31.18 | 797,926 | $3.07 B |
| 10/28/2024 | $32.37 | $32.54 (0.53%) | $32.97 | $32.00 | 439,900 | $3.18 B |
| 10/25/2024 | $33.18 | $32.37 (-2.44%) | $33.18 | $31.52 | 1.03 M | $3.16 B |
| 10/24/2024 | $32.50 | $33.18 (2.09%) | $36.60 | $32.50 | 4.23 M | $3.24 B |
| 10/23/2024 | $29.10 | $28.94 (-0.55%) | $29.60 | $28.85 | 854,800 | $2.82 B |
| 10/22/2024 | $27.96 | $28.82 (3.08%) | $28.90 | $27.51 | 883,834 | $2.81 B |
| 10/21/2024 | $27.43 | $28.00 (2.08%) | $28.16 | $27.08 | 936,700 | $2.73 B |
| 10/18/2024 | $27.99 | $27.49 (-1.79%) | $28.80 | $27.34 | 1.03 M | $2.68 B |
| 10/17/2024 | $25.93 | $26.36 (1.66%) | $26.54 | $25.59 | 967,921 | $2.57 B |
| 10/16/2024 | $25.55 | $26.17 (2.43%) | $26.48 | $24.99 | 813,108 | $2.55 B |
| 10/15/2024 | $24.41 | $24.79 (1.56%) | $25.15 | $23.96 | 745,285 | $2.42 B |
| 10/14/2024 | $24.86 | $24.72 (-0.56%) | $25.04 | $24.41 | 763,400 | $2.41 B |
| 10/11/2024 | $25.08 | $25.33 (1%) | $25.80 | $25.00 | 471,526 | $2.47 B |
| 10/10/2024 | $24.91 | $25.33 (1.69%) | $25.80 | $24.46 | 435,627 | $2.47 B |
| 10/09/2024 | $24.30 | $24.64 (1.4%) | $24.94 | $24.11 | 791,655 | $2.40 B |
| 10/08/2024 | $23.98 | $24.84 (3.59%) | $25.87 | $23.70 | 1.03 M | $2.42 B |
| 10/07/2024 | $27.20 | $26.35 (-3.12%) | $27.37 | $25.85 | 740,400 | $2.57 B |
| 10/04/2024 | $25.01 | $26.36 (5.4%) | $26.42 | $24.96 | 705,851 | $2.57 B |
| 10/03/2024 | $24.88 | $24.62 (-1.05%) | $25.88 | $24.40 | 678,500 | $2.40 B |
| 10/02/2024 | $25.55 | $25.61 (0.23%) | $26.31 | $24.86 | 1.33 M | $2.50 B |
| 10/01/2024 | $24.50 | $24.86 (1.47%) | $24.88 | $23.85 | 728,731 | $2.43 B |
| 09/30/2024 | $24.04 | $24.14 (0.42%) | $25.02 | $23.77 | 832,900 | $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 |