Zai Lab Ltd (ZLAB) Historical Stock Data
19.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZLAB is down -0.72% a day on average. There have been 9 days where Zai Lab Ltd closed green and 21 days where ZLAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.01 | 19.95 | ↓$0.06 (-0.30%) | 19.81 | 20.21 | 866.28K |
| 2025-12-03 | 19.42 | 19.75 | ↑$0.33 (1.70%) | 19.41 | 19.85 | 450.24K |
| 2025-12-02 | 19.57 | 19.52 | ↓$0.05 (-0.26%) | 19.40 | 19.80 | 814.59K |
| 2025-12-01 | 20.16 | 19.88 | ↓$0.28 (-1.39%) | 19.82 | 20.25 | 655.03K |
| 2025-11-28 | 20.39 | 20.41 | ↑$0.02 (0.10%) | 19.98 | 20.47 | 211.50K |
| 2025-11-26 | 19.69 | 19.97 | ↑$0.28 (1.42%) | 19.69 | 20.15 | 2.41M |
| 2025-11-25 | 19.93 | 19.90 | ↓$0.03 (-0.15%) | 19.72 | 20.02 | 555.74K |
| 2025-11-24 | 20.02 | 19.93 | ↓$0.09 (-0.45%) | 19.80 | 20.29 | 2.03M |
| 2025-11-21 | 19.89 | 20.02 | ↑$0.13 (0.65%) | 19.51 | 20.17 | 627.40K |
| 2025-11-20 | 20.65 | 20.21 | ↓$0.44 (-2.13%) | 20.07 | 21.00 | 1.19M |
| 2025-11-19 | 20.38 | 20.50 | ↑$0.12 (0.59%) | 20.13 | 20.56 | 504.66K |
| 2025-11-18 | 20.50 | 20.48 | ↓$0.02 (-0.10%) | 20.25 | 20.72 | 410.34K |
| 2025-11-17 | 21.31 | 20.92 | ↓$0.39 (-1.83%) | 20.60 | 21.39 | 466.30K |
| 2025-11-14 | 21.60 | 21.75 | ↑$0.15 (0.69%) | 21.60 | 22.19 | 495.74K |
| 2025-11-13 | 21.88 | 21.73 | ↓$0.15 (-0.69%) | 21.59 | 22.28 | 455.52K |
| 2025-11-12 | 22.05 | 21.88 | ↓$0.17 (-0.77%) | 21.65 | 22.05 | 742.61K |
| 2025-11-11 | 21.89 | 22.00 | ↑$0.11 (0.50%) | 21.80 | 22.39 | 703.72K |
| 2025-11-10 | 22.23 | 21.89 | ↓$0.34 (-1.53%) | 21.25 | 22.23 | 1.23M |
| 2025-11-07 | 22.16 | 21.90 | ↓$0.26 (-1.17%) | 21.52 | 22.20 | 1M |
| 2025-11-06 | 23.31 | 23.15 | ↓$0.16 (-0.69%) | 21.68 | 24.35 | 2.46M |
| 2025-11-05 | 25.63 | 24.80 | ↓$0.83 (-3.24%) | 24.55 | 25.63 | 1.23M |
| 2025-11-04 | 26.11 | 25.89 | ↓$0.22 (-0.84%) | 25.67 | 26.26 | 0.91M |
| 2025-11-03 | 26.96 | 26.75 | ↓$0.21 (-0.78%) | 26.46 | 27.23 | 724.33K |
| 2025-10-31 | 25.71 | 26.13 | ↑$0.42 (1.63%) | 25.65 | 26.33 | 623.22K |
| 2025-10-30 | 26.08 | 25.52 | ↓$0.56 (-2.15%) | 25.45 | 26.48 | 1.19M |
| 2025-10-29 | 25.62 | 25.32 | ↓$0.30 (-1.17%) | 25.13 | 25.65 | 0.98M |
| 2025-10-28 | 26.02 | 25.41 | ↓$0.61 (-2.34%) | 25.31 | 26.14 | 1.13M |
| 2025-10-27 | 26.69 | 26.34 | ↓$0.35 (-1.31%) | 25.82 | 26.69 | 0.99M |
| 2025-10-24 | 27.87 | 26.32 | ↓$1.55 (-5.56%) | 26.07 | 28.11 | 1M |
| 2025-10-23 | 28.01 | 28.02 | ↑$0.01 (0.05%) | 27.76 | 28.75 | 682.64K |
Create an account or log in to view more rows.
$ZLAB Ride this train. You won't regret.
$ZLAB looks good
$ZLAB looking ready to breakout soon.
$ZLAB a comeback is always more fun than an all out win!!!!
$ZLAB Buying again tomorrow.
$ZLAB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ZLAB getting this mare ready to run today
$ZLAB ADDING MORE…
$ZLAB GET IN mofos!!!
$ZLAB buying this dip