Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zai Lab Limited (ZLAB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 32.49 32.82 32.17 32.65 61,177
18th Sep 2025 (Thu) 32.87 33.16 32.68 33.00 18,114
17th Sep 2025 (Wed) 32.20 32.88 32.20 32.58 13,874
16th Sep 2025 (Tue) 31.79 32.45 31.70 32.30 33,615
15th Sep 2025 (Mon) 32.19 32.24 31.87 31.92 34,839
12th Sep 2025 (Fri) 32.715 32.90 32.23 32.80 57,625
11th Sep 2025 (Thu) 31.135 32.625 31.10 32.48 292,508
10th Sep 2025 (Wed) 30.56 30.56 26.93 28.40 184,135
9th Sep 2025 (Tue) 31.39 31.70 31.00 31.49 26,691
8th Sep 2025 (Mon) 32.00 32.035 30.80 31.33 89,433
5th Sep 2025 (Fri) 31.00 31.08 30.495 30.76 47,876
4th Sep 2025 (Thu) 29.56 30.14 28.71 30.00 50,108
3rd Sep 2025 (Wed) 33.77 33.79 31.205 31.30 91,391
2nd Sep 2025 (Tue) 33.015 33.67 33.00 33.34 18,793
1st Sep 2025 (Mon) 32.79 33.50 32.655 33.10 24,501
29th Aug 2025 (Fri) 32.79 33.50 32.655 33.10 24,501
28th Aug 2025 (Thu) 32.29 32.46 31.79 32.22 35,856
27th Aug 2025 (Wed) 33.50 33.845 32.53 32.56 43,412
26th Aug 2025 (Tue) 34.20 34.59 34.05 34.28 19,502
25th Aug 2025 (Mon) 35.00 35.31 34.00 34.03 24,264
22nd Aug 2025 (Fri) 34.26 35.14 34.18 35.04 28,846
21st Aug 2025 (Thu) 34.38 34.39 33.87 33.99 27,676
20th Aug 2025 (Wed) 34.48 34.48 33.39 33.50 49,751
19th Aug 2025 (Tue) 36.085 36.085 35.30 35.44 20,264
18th Aug 2025 (Mon) 36.275 36.76 35.59 35.69 30,150
15th Aug 2025 (Fri) 35.43 36.02 35.425 35.73 18,634
14th Aug 2025 (Thu) 34.68 35.08 34.44 34.93 23,532
13th Aug 2025 (Wed) 34.97 35.79 34.83 35.63 23,993
12th Aug 2025 (Tue) 34.23 34.585 33.82 34.31 27,313
11th Aug 2025 (Mon) 34.65 35.18 34.305 34.66 20,891
8th Aug 2025 (Fri) 34.23 35.00 33.96 34.96 63,526
7th Aug 2025 (Thu) 34.50 35.07 33.17 34.08 184,637
6th Aug 2025 (Wed) 39.135 39.16 38.68 38.72 67,016
5th Aug 2025 (Tue) 39.175 39.62 39.10 39.51 45,756
4th Aug 2025 (Mon) 37.695 38.03 37.32 38.05 37,576
1st Aug 2025 (Fri) 36.27 36.99 35.57 36.82 57,860
31st Jul 2025 (Thu) 36.81 38.34 36.81 37.80 45,967
30th Jul 2025 (Wed) 37.48 38.89 37.40 38.57 48,843
29th Jul 2025 (Tue) 41.10 41.10 39.80 40.51 119,545
28th Jul 2025 (Mon) 38.445 39.25 38.41 38.69 91,966
25th Jul 2025 (Fri) 36.83 37.41 36.63 37.17 28,329
24th Jul 2025 (Thu) 37.60 37.96 37.40 37.77 30,996
23rd Jul 2025 (Wed) 37.17 37.83 37.11 37.37 48,571
22nd Jul 2025 (Tue) 37.61 38.58 36.50 37.00 136,851
FTSE 100 Latest
Value9,209.80
Change-6.87