Skip to main content
Zai Lab Limited (ZLAB)
NASDAQ: ZLAB · Real-Time Price · USD
22.14
+0.26 (1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
21.71
-0.43 (-1.94%)
After-hours: Apr 28, 2026, 6:54 PM EDT

Zai Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8422.4921.7322.1422.141.19%469,951
Apr 27, 202622.1122.6321.8721.8821.88-3.91%252,015
Apr 24, 202622.6623.0822.4322.7722.774.07%497,977
Apr 23, 202622.0522.2021.4821.8821.88-4.33%740,983
Apr 22, 202624.1724.1722.8022.8722.87-6.42%820,654
Apr 21, 202625.2525.2524.0124.4424.44-3.21%1,424,153
Apr 20, 202624.1425.2824.1325.2525.254.38%944,947
Apr 17, 202623.9124.7123.7424.1924.192.94%1,446,166
Apr 16, 202623.2023.8123.0623.5023.501.08%1,340,464
Apr 15, 202622.4623.2822.4323.2523.255.87%1,401,823
Apr 14, 202621.6822.4521.6821.9621.962.91%614,687
Apr 13, 202620.6621.3920.6621.3421.343.19%447,962
Apr 10, 202620.6920.9020.3720.6820.68-0.29%492,976
Apr 9, 202621.1621.3820.5220.7420.74-3.04%1,035,946
Apr 8, 202621.6021.7921.0921.3921.391.86%1,056,197
Apr 7, 202620.4721.1320.1221.0021.002.44%469,053
Apr 6, 202620.4120.7020.2520.5020.500.44%498,491
Apr 2, 202620.2220.6719.8420.4120.410.34%704,712
Apr 1, 202619.8920.7819.8920.3420.348.13%1,242,672
Mar 31, 202617.8118.8517.5218.8118.815.38%580,442
Mar 30, 202617.9118.0717.7317.8517.85-0.83%383,842
Mar 27, 202618.0718.4617.8518.0018.002.80%685,560
Mar 26, 202618.0218.1117.5017.5117.51-4.26%923,575
Mar 25, 202617.7418.3817.7018.2918.294.69%552,563
Mar 24, 202617.6317.8917.3317.4717.47-0.80%603,854
Mar 23, 202617.8818.0917.5217.6117.61-2.65%1,590,364
Mar 20, 202618.3918.7217.8218.0918.09-2.79%1,622,482
Mar 19, 202618.5918.7018.2218.6118.61-1.17%813,938
Mar 18, 202618.9819.3818.7118.8318.83-1.00%594,005
Mar 17, 202618.9119.1318.7519.0219.02-0.21%593,937
Mar 16, 202618.5719.1318.5619.0619.063.76%629,091
Mar 13, 202618.8518.9418.2518.3718.37-2.65%429,214
Mar 12, 202618.8619.0418.3918.8718.87-1.05%596,949
Mar 11, 202619.2219.4118.8519.0719.07-2.00%293,770
Mar 10, 202619.4119.7819.3119.4619.461.78%333,116
Mar 9, 202619.2119.2618.7619.1219.12-2.15%537,011
Mar 6, 202619.1819.7319.0219.5419.541.24%720,802
Mar 5, 202619.0619.4618.8919.3019.300.16%1,148,917
Mar 4, 202618.2819.5918.0919.2719.278.75%920,696
Mar 3, 202617.3817.8217.1017.7217.72-3.80%961,368
Mar 2, 202618.2518.5917.5618.4218.42-4.16%893,545
Feb 27, 202618.9519.5318.9519.2219.22-2.39%408,938
Feb 26, 202618.8020.0418.6219.6919.691.55%528,403
Feb 25, 202619.3419.5019.0619.3919.390.10%640,501
Feb 24, 202619.4319.5618.8019.3719.37-1.77%746,110
Feb 23, 202619.5420.2119.5119.7219.72-1.60%585,922
Feb 20, 202619.8720.2119.6020.0420.04-0.20%521,028
Feb 19, 202620.0520.1719.8920.0820.08-0.50%297,607
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