5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
-16.62%
3 MONTH PERFORMANCE
+16.76%
6 MONTH PERFORMANCE
+16.62%
YEAR-TO-DATE PERFORMANCE
+12.79%
1 YEAR PERFORMANCE
+106.43%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $27.80 | $29.54 (6.26%) | $29.95 | $27.75 | 3.00 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 | 841,940 | $371.50 M |
| 03/26/2025 | $35.00 | $33.91 (-3.11%) | $35.03 | $33.33 | 736,526 | $348.19 M |
| 03/25/2025 | $35.70 | $35.40 (-0.84%) | $36.03 | $35.02 | 562,249 | $363.49 M |
| 03/24/2025 | $35.09 | $35.67 (1.65%) | $36.00 | $34.51 | 879,300 | $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 | 508,129 | $383.31 M |
| 03/19/2025 | $37.74 | $38.01 (0.72%) | $38.42 | $37.30 | 511,100 | $390.29 M |
| 03/18/2025 | $38.25 | $37.92 (-0.86%) | $38.50 | $36.86 | 733,500 | $389.37 M |
| 03/17/2025 | $38.41 | $38.35 (-0.16%) | $38.65 | $37.74 | 560,004 | $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 | 428,703 | $371.09 M |
| 03/12/2025 | $35.32 | $35.43 (0.31%) | $36.44 | $34.76 | 451,717 | $363.80 M |
| 03/11/2025 | $35.00 | $35.35 (1%) | $35.86 | $34.36 | 429,907 | $362.98 M |
| 03/10/2025 | $35.16 | $34.69 (-1.34%) | $36.12 | $34.32 | 862,743 | $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 | 856,017 | $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 | $3.56 B |
| 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 | $3.26 B |
| 02/21/2025 | $34.31 | $33.78 (-1.54%) | $35.00 | $33.36 | 2.09 M | $3.32 B |
| 02/20/2025 | $31.18 | $30.99 (-0.61%) | $31.56 | $30.61 | 785,700 | $3.04 B |
| 02/19/2025 | $31.60 | $30.97 (-1.99%) | $31.69 | $30.65 | 1.23 M | $3.04 B |
| 02/18/2025 | $30.73 | $30.93 (0.65%) | $33.00 | $30.55 | 2.33 M | $3.04 B |
| 02/14/2025 | $29.39 | $29.00 (-1.33%) | $30.00 | $28.35 | 549,917 | $2.85 B |
| 02/13/2025 | $28.74 | $28.82 (0.28%) | $30.00 | $28.42 | 936,359 | $2.83 B |
| 02/12/2025 | $26.89 | $27.97 (4.02%) | $28.03 | $26.89 | 342,332 | $2.75 B |
| 02/11/2025 | $27.19 | $27.06 (-0.48%) | $27.41 | $26.68 | 235,137 | $2.66 B |
| 02/10/2025 | $27.70 | $27.43 (-0.97%) | $27.89 | $27.12 | 305,200 | $2.69 B |
| 02/07/2025 | $27.84 | $27.53 (-1.11%) | $28.03 | $27.09 | 495,413 | $2.70 B |
| 02/06/2025 | $28.11 | $27.81 (-1.07%) | $28.15 | $27.28 | 672,100 | $2.73 B |
| 02/05/2025 | $26.35 | $26.93 (2.2%) | $27.27 | $26.07 | 804,000 | $2.64 B |
| 02/04/2025 | $28.07 | $26.77 (-4.63%) | $28.35 | $26.58 | 938,845 | $2.63 B |
| 02/03/2025 | $26.67 | $27.38 (2.66%) | $28.22 | $26.37 | 873,408 | $2.69 B |
| 01/31/2025 | $27.88 | $27.19 (-2.47%) | $28.01 | $27.15 | 773,591 | $2.67 B |
| 01/30/2025 | $27.15 | $27.84 (2.54%) | $28.24 | $26.98 | 460,100 | $2.73 B |
| 01/29/2025 | $26.65 | $27.24 (2.21%) | $27.55 | $26.38 | 511,600 | $2.67 B |
| 01/28/2025 | $26.84 | $26.68 (-0.6%) | $27.14 | $25.93 | 293,600 | $2.62 B |
| 01/27/2025 | $26.30 | $26.84 (2.05%) | $27.50 | $25.88 | 420,600 | $2.63 B |
| 01/24/2025 | $26.42 | $26.27 (-0.57%) | $26.65 | $25.67 | 588,741 | $2.58 B |
| 01/23/2025 | $26.02 | $25.64 (-1.46%) | $26.53 | $25.40 | 611,100 | $2.52 B |
| 01/22/2025 | $26.19 | $26.63 (1.68%) | $26.96 | $25.76 | 988,900 | $2.61 B |
| 01/21/2025 | $26.99 | $26.00 (-3.67%) | $27.24 | $25.71 | 626,600 | $2.55 B |
| 01/17/2025 | $25.87 | $26.05 (0.7%) | $26.29 | $25.27 | 720,330 | $2.56 B |
| 01/16/2025 | $24.80 | $25.38 (2.34%) | $25.83 | $24.38 | 449,200 | $2.49 B |
| 01/15/2025 | $24.03 | $24.60 (2.37%) | $24.95 | $23.82 | 476,900 | $2.41 B |
| 01/14/2025 | $25.21 | $24.29 (-3.65%) | $25.64 | $24.26 | 417,409 | $2.38 B |
| 01/13/2025 | $25.06 | $25.21 (0.6%) | $25.33 | $23.91 | 711,904 | $2.47 B |
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.
