Zai Lab Ltd ADR (NQ: ZLAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	25.24	26.66	25.16	26.43	836,853	+0.73(+2.84%)
Nov 21, 2024	26.33	26.55	25.33	25.70	2,700,270	-0.53(-2.02%)
Nov 20, 2024	26.59	26.77	25.63	26.23	1,785,521	+0.08(+0.31%)
Nov 19, 2024	25.64	26.70	25.51	26.15	1,462,929	+0.98(+3.89%)
Nov 18, 2024	26.56	26.91	24.85	25.17	1,786,967	-1.89(-6.98%)
Nov 15, 2024	29.00	29.20	27.01	27.06	3,951,547	+0.39(+1.46%)
Nov 14, 2024	27.59	28.32	26.46	26.67	2,259,658	-3.28(-10.95%)
Nov 13, 2024	30.09	32.15	29.93	29.95	1,252,544	+0.99(+3.42%)
Nov 12, 2024	30.54	31.07	27.74	28.96	1,080,865	-2.13(-6.85%)
Nov 11, 2024	32.48	32.48	30.92	31.09	1,106,708	+0.47(+1.53%)
Nov 08, 2024	30.02	31.24	30.02	30.62	909,052	-0.19(-0.62%)
Nov 07, 2024	30.77	31.17	30.50	30.81	388,579	+0.51(+1.68%)
Nov 06, 2024	30.50	30.73	29.85	30.30	796,558	-0.62(-2.01%)
Nov 05, 2024	31.61	31.61	30.62	30.92	598,878	+0.03(+0.10%)
Nov 04, 2024	30.56	31.49	30.56	30.89	1,016,632	+0.43(+1.41%)
Nov 01, 2024	30.15	30.84	30.05	30.46	1,084,767	+0.24(+0.79%)
Oct 31, 2024	30.63	30.79	30.01	30.22	703,896	-0.62(-2.01%)
Oct 30, 2024	30.80	31.66	30.53	30.84	599,564	-0.59(-1.88%)
Oct 29, 2024	31.73	32.94	31.18	31.43	797,726	-1.11(-3.41%)
Oct 28, 2024	32.37	32.97	32.00	32.54	439,867	+0.17(+0.53%)
Oct 25, 2024	33.18	33.18	31.52	32.37	1,025,232	-0.81(-2.44%)
Oct 24, 2024	32.50	36.60	32.50	33.18	4,227,442	+4.24(+14.65%)
Oct 23, 2024	29.10	29.60	28.85	28.94	854,762	+0.12(+0.42%)
Oct 22, 2024	27.96	28.90	27.51	28.82	883,833	+0.82(+2.93%)
Oct 21, 2024	27.43	28.16	27.08	28.00	936,676	+0.51(+1.86%)
Oct 18, 2024	27.99	28.80	27.34	27.49	1,025,245	+1.13(+4.29%)
Oct 17, 2024	25.93	26.54	25.59	26.36	967,921	+0.19(+0.73%)
Oct 16, 2024	25.55	26.48	24.99	26.17	813,108	+1.38(+5.57%)
Oct 15, 2024	24.41	25.15	23.95	24.79	745,285	+0.07(+0.28%)
Oct 14, 2024	24.86	25.04	24.41	24.72	763,362	-0.61(-2.41%)
Oct 11, 2024	25.08	25.80	25.00	25.33	471,526	+0.00(+0.00%)
Oct 10, 2024	24.91	25.80	24.45	25.33	435,627	+0.69(+2.80%)
Oct 09, 2024	24.30	24.94	24.11	24.64	791,655	-0.20(-0.81%)
Oct 08, 2024	23.98	25.87	23.70	24.84	1,027,417	-1.51(-5.73%)
Oct 07, 2024	27.20	27.37	25.85	26.35	740,390	-0.01(-0.04%)
Oct 04, 2024	25.01	26.42	24.96	26.36	705,534	+1.74(+7.07%)
Oct 03, 2024	24.88	25.88	24.40	24.62	678,451	-0.99(-3.87%)
Oct 02, 2024	25.55	26.31	24.86	25.61	1,333,915	+0.75(+3.02%)
Oct 01, 2024	24.50	24.88	23.85	24.86	728,701	+0.72(+2.98%)
Sep 30, 2024	24.04	25.02	23.77	24.14	832,882	+0.51(+2.16%)
Sep 27, 2024	23.69	24.46	23.01	23.63	1,023,593	+1.03(+4.56%)
Sep 26, 2024	20.81	22.87	20.81	22.60	1,342,133	+2.26(+11.11%)
Sep 25, 2024	20.23	21.02	20.17	20.34	679,400	-1.23(-5.70%)
Sep 24, 2024	20.82	21.72	20.21	21.57	455,312	+0.85(+4.10%)
Sep 23, 2024	21.49	21.50	20.51	20.72	435,147	-1.13(-5.17%)
Sep 20, 2024	21.07	21.91	20.74	21.85	524,487	+0.76(+3.60%)
Sep 19, 2024	21.31	21.38	20.98	21.09	522,647	-0.13(-0.61%)
Sep 18, 2024	20.87	21.52	20.71	21.22	504,434	+0.45(+2.17%)
Sep 17, 2024	20.85	21.43	20.70	20.77	144,632	+0.09(+0.44%)
Sep 16, 2024	20.85	21.14	20.61	20.68	232,804	+0.17(+0.83%)
Sep 13, 2024	20.61	20.65	20.20	20.51	576,474	-0.10(-0.49%)
Sep 12, 2024	21.19	21.20	20.51	20.61	800,409	-0.96(-4.45%)
Sep 11, 2024	20.15	21.68	20.04	21.57	1,016,480	+1.27(+6.26%)
Sep 10, 2024	20.17	20.40	19.75	20.30	308,812	+0.34(+1.70%)
Sep 09, 2024	19.70	20.22	19.41	19.96	389,239	+0.11(+0.55%)
Sep 06, 2024	19.47	19.92	19.16	19.85	596,608	+0.21(+1.07%)
Sep 05, 2024	19.94	20.50	19.37	19.64	1,085,986	-0.12(-0.61%)
Sep 04, 2024	19.28	20.00	18.91	19.76	791,436	+0.41(+2.12%)