Skip to main content
Zai Lab Limited (ZLAB)
NASDAQ: ZLAB · Real-Time Price · USD
19.54
+0.24 (1.24%)
At close: Mar 6, 2026, 4:00 PM EST
19.15
-0.39 (-2.00%)
After-hours: Mar 6, 2026, 7:58 PM EST

Zai Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.1819.7319.0219.5419.541.24%720,786
Mar 5, 202619.0619.4618.8919.3019.300.16%1,136,023
Mar 4, 202618.2819.5918.0919.2719.278.75%920,695
Mar 3, 202617.3817.8217.1017.7217.72-3.80%941,640
Mar 2, 202618.2518.5917.5618.4218.42-4.16%890,725
Feb 27, 202618.9519.5318.9519.2219.22-2.39%401,567
Feb 26, 202618.8020.0418.6219.6919.691.55%527,044
Feb 25, 202619.3419.5019.0619.3919.390.10%601,272
Feb 24, 202619.4319.5618.8019.3719.37-1.77%717,993
Feb 23, 202619.5420.2119.5119.7219.72-1.60%585,658
Feb 20, 202619.8720.2119.6020.0420.04-0.20%513,533
Feb 19, 202620.0520.1719.8920.0820.08-0.50%297,587
Feb 18, 202619.9620.2519.8020.1820.180.70%244,585
Feb 17, 202619.8520.1319.5020.0420.040.05%270,100
Feb 13, 202619.7420.2219.6820.0320.036.71%728,393
Feb 12, 202618.6919.1218.4018.7718.77-1.37%662,120
Feb 11, 202618.9519.0718.5619.0319.03-2.66%397,625
Feb 10, 202618.6720.0018.6619.5519.556.02%894,104
Feb 9, 202617.9718.8017.6418.4418.442.44%521,144
Feb 6, 202617.1118.0116.9618.0018.006.01%650,110
Feb 5, 202617.3417.8616.9016.9816.98-0.12%823,002
Feb 4, 202616.6017.1416.5717.0017.003.47%1,607,267
Feb 3, 202616.6917.1916.1716.4316.430.80%823,313
Feb 2, 202616.2716.4515.9616.3016.30-1.81%1,417,101
Jan 30, 202616.9017.0716.5016.6016.60-3.77%613,057
Jan 29, 202617.1917.4117.0017.2517.250.29%599,702
Jan 28, 202617.5617.7917.1917.2017.200.88%621,326
Jan 27, 202617.6017.8817.0117.0517.05-3.34%999,788
Jan 26, 202618.0018.0217.4717.6417.64-3.76%778,276
Jan 23, 202618.2418.3318.0018.3318.33-0.22%306,637
Jan 22, 202618.4718.8418.1418.3718.37-2.49%881,562
Jan 21, 202618.9119.0118.4318.8418.84-0.37%733,425
Jan 20, 202618.4019.1418.4018.9118.911.78%588,859
Jan 16, 202618.6718.8618.4218.5818.58-1.28%516,016
Jan 15, 202619.2419.4818.4018.8218.82-4.03%993,058
Jan 14, 202619.5119.8319.3919.6119.614.75%1,035,520
Jan 13, 202618.9119.1018.6618.7218.721.79%694,738
Jan 12, 202618.6218.6218.0118.3918.39-0.86%628,266
Jan 9, 202618.5319.1618.4618.5518.550.27%695,450
Jan 8, 202618.7818.8718.4618.5018.50-2.79%1,463,930
Jan 7, 202619.1419.3218.8119.0319.034.56%1,344,754
Jan 6, 202618.4118.9718.1418.2018.200.61%714,098
Jan 5, 202618.1118.5617.8218.0918.094.39%1,008,903
Jan 2, 202617.4317.5817.2417.3317.33-1.76%758,740
Dec 31, 202517.5017.7017.1817.6417.640.06%574,320
Dec 30, 202517.6717.9717.5317.6317.63-1.07%371,674
Dec 29, 202517.6717.9017.5017.8217.82-2.78%522,430
Dec 26, 202518.5018.5418.0218.3318.33-1.35%495,389
Dec 24, 202518.3919.0118.2518.5818.586.29%594,382
Dec 23, 202517.7118.1017.3717.4817.48-1.30%607,225
Dec 22, 202517.7018.0217.5617.7117.71-1.83%756,074
Dec 19, 202517.6618.2917.6318.0418.045.01%1,423,180
Dec 18, 202517.8718.0817.1417.1817.18-0.23%1,954,291
Dec 17, 202517.1517.7917.1217.2217.221.29%1,389,197
Dec 16, 202517.1417.3316.8217.0017.00-1.96%1,112,278
Dec 15, 202517.6817.7317.2517.3417.34-2.42%723,818
Dec 12, 202518.2818.6717.7217.7717.77-0.28%852,802
Dec 11, 202517.9118.3817.7717.8217.82-2.52%755,750
Dec 10, 202518.4718.4718.0618.2818.28-2.25%571,490
Dec 9, 202519.0019.0118.6118.7018.70-1.84%801,068
Dec 8, 202519.2319.5018.7819.0519.05-2.31%885,011
Dec 5, 202520.1520.2219.4019.5019.50-2.26%1,019,407
Dec 4, 202520.0820.2119.8119.9519.951.01%921,322
Dec 3, 202519.4219.8519.4119.7519.751.18%460,601
Dec 2, 202519.5719.8019.4019.5219.52-1.81%814,587
Dec 1, 202520.1620.2919.8219.8819.88-2.60%687,743
Nov 28, 202520.3920.4719.9820.4120.412.20%211,500
Nov 26, 202519.6920.1519.6919.9719.970.35%2,423,828
Nov 25, 202519.9320.0219.7219.9019.90-0.15%555,926
Nov 24, 202520.0220.2919.8019.9319.93-0.45%2,034,318
Nov 21, 202519.6620.1719.5120.0220.02-0.94%631,530
Nov 20, 202520.6521.0020.0720.2120.21-1.41%1,196,216
Nov 19, 202520.3820.5620.1320.5020.500.10%517,563
Nov 18, 202520.5020.7220.2520.4820.48-2.10%427,746
Nov 17, 202521.3521.3920.6020.9220.92-3.82%474,569
Nov 14, 202521.6022.1921.6021.7521.750.09%504,333
Nov 13, 202521.8822.2821.5921.7321.73-0.69%462,055
Nov 12, 202522.0522.0521.6521.8821.88-0.55%758,391
Nov 11, 202521.8922.4021.8022.0022.000.50%717,578
Nov 10, 202522.2322.2321.2521.8921.89-0.05%1,242,886
Nov 7, 202522.1622.2021.5221.9021.90-5.40%1,005,221
Nov 6, 202523.1624.4421.6823.1523.15-6.65%2,464,144
Nov 5, 202525.6325.6324.5524.8024.80-4.21%1,229,261
Nov 4, 202526.1126.2625.6725.8925.89-3.21%921,733
Nov 3, 202526.9427.2526.4626.7526.752.37%724,479
Oct 31, 202525.6926.3325.6026.1326.132.39%625,922
Oct 30, 202526.1826.4825.4525.5225.520.79%1,191,991
Oct 29, 202525.6225.7625.1325.3225.32-0.35%994,604
Oct 28, 202526.0226.1425.3125.4125.41-3.53%1,411,673
Oct 27, 202526.6926.6925.8226.3426.340.08%1,011,129
Oct 24, 202527.8728.1126.0626.3226.32-6.07%1,004,936
Oct 23, 202528.1028.7527.7028.0228.02-3.68%690,317
Oct 22, 202528.9529.4928.8129.0929.09-0.21%463,115
Oct 21, 202528.9829.7728.8929.1529.151.43%442,348
Oct 20, 202528.2828.9328.0928.7428.741.59%888,445
Oct 17, 202528.4028.8327.8128.2928.29-1.91%947,628
Oct 16, 202529.8830.0028.3728.8428.84-1.87%1,371,474
Oct 15, 202529.7830.1829.0229.3929.39-0.03%579,136
Oct 14, 202530.1030.1028.9529.4029.40-5.86%818,040
Oct 13, 202531.3831.8530.6231.2331.233.27%365,661