Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zai Lab Ltd ADR (NQ: ZLAB )

20.12 -0.89 (-4.24%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 166.05 170.50 164.05 166.21 421,500 -2.05(-1.22%)
Apr 29, 2021 175.00 176.67 166.35 168.26 420,728 -8.41(-4.76%)
Apr 28, 2021 176.70 177.89 175.01 176.67 353,055 -0.52(-0.29%)
Apr 27, 2021 175.43 177.84 173.52 177.19 394,206 +3.28(+1.89%)
Apr 26, 2021 168.40 176.16 168.40 173.91 1,256,193 +0.84(+0.49%)
Apr 23, 2021 166.47 174.17 165.91 173.07 926,900 +8.59(+5.22%)
Apr 22, 2021 159.13 165.74 156.48 164.48 968,261 +7.01(+4.45%)
Apr 21, 2021 161.99 162.27 155.42 157.47 1,158,313 +6.70(+4.44%)
Apr 20, 2021 150.20 153.50 137.38 150.77 1,257,148 -13.56(-8.25%)
Apr 19, 2021 163.00 165.13 162.02 164.33 504,710 +0.04(+0.02%)
Apr 16, 2021 163.50 164.79 161.35 164.29 355,400 +0.69(+0.42%)
Apr 15, 2021 165.70 167.11 161.35 163.60 261,746 -1.23(-0.75%)
Apr 14, 2021 159.01 168.95 158.91 164.83 731,719 +3.54(+2.19%)
Apr 13, 2021 150.00 161.64 145.92 161.29 1,578,071 +29.24(+22.14%)
Apr 12, 2021 132.30 132.30 124.86 132.05 778,205 -0.58(-0.44%)
Apr 09, 2021 132.11 134.31 130.14 132.63 353,600 -0.25(-0.19%)
Apr 08, 2021 137.25 138.48 131.09 132.88 477,013 -2.40(-1.77%)
Apr 07, 2021 130.15 136.22 130.04 135.28 923,156 +7.59(+5.94%)
Apr 06, 2021 123.37 129.66 122.65 127.69 288,856 +2.58(+2.06%)
Apr 05, 2021 132.41 132.92 124.10 125.11 382,147 -5.85(-4.47%)
Apr 01, 2021 136.47 136.48 129.76 130.96 413,600 -2.47(-1.85%)
Mar 31, 2021 132.67 137.25 131.50 133.43 627,284 +4.03(+3.11%)
Mar 30, 2021 126.46 132.12 125.25 129.40 268,790 +1.81(+1.42%)
Mar 29, 2021 128.84 130.13 124.63 127.59 786,107 -0.83(-0.65%)
Mar 26, 2021 128.45 131.87 123.96 128.42 350,000 -1.66(-1.28%)
Mar 25, 2021 125.14 131.21 124.58 130.08 311,689 +3.81(+3.02%)
Mar 24, 2021 133.40 133.76 125.97 126.27 246,933 -5.85(-4.43%)
Mar 23, 2021 137.90 137.90 130.76 132.12 250,042 -6.38(-4.61%)
Mar 22, 2021 131.47 140.84 131.47 138.50 261,225 +6.03(+4.55%)
Mar 19, 2021 133.11 135.43 130.48 132.47 775,200 -0.03(-0.02%)
Mar 18, 2021 137.80 139.67 131.44 132.50 274,540 -7.80(-5.56%)
Mar 17, 2021 140.00 143.24 138.94 140.30 776,474 -1.95(-1.37%)
Mar 16, 2021 143.62 146.48 140.02 142.25 521,904 -0.03(-0.02%)
Mar 15, 2021 143.00 144.90 141.06 142.28 297,266 -1.41(-0.98%)
Mar 12, 2021 142.53 147.11 140.86 143.69 333,100 -4.97(-3.34%)
Mar 11, 2021 140.31 150.29 138.94 148.66 504,102 +13.01(+9.59%)
Mar 10, 2021 136.27 137.55 133.40 135.65 582,356 +0.51(+0.38%)
Mar 09, 2021 129.41 137.91 129.01 135.14 506,292 +7.58(+5.94%)
Mar 08, 2021 132.49 135.48 127.39 127.56 314,991 -9.69(-7.06%)
Mar 05, 2021 134.68 139.97 128.62 137.25 345,500 +4.18(+3.14%)
Mar 04, 2021 138.41 142.31 131.63 133.07 663,520 -7.60(-5.40%)
Mar 03, 2021 147.97 147.97 138.92 140.67 472,471 -7.34(-4.96%)
Mar 02, 2021 157.00 161.35 145.09 148.01 433,236 -14.01(-8.65%)
Mar 01, 2021 149.32 163.72 145.00 162.02 370,163 +14.50(+9.83%)
Feb 26, 2021 147.56 150.88 144.10 147.52 539,300 +0.13(+0.09%)
Feb 25, 2021 158.09 158.49 146.12 147.39 871,607 -9.51(-6.06%)
Feb 24, 2021 160.61 161.20 155.00 156.90 369,074 -4.78(-2.96%)
Feb 23, 2021 158.80 163.71 152.33 161.68 417,914 -5.11(-3.06%)
Feb 22, 2021 171.47 174.10 166.38 166.79 417,043 -8.57(-4.89%)
Feb 19, 2021 173.32 176.41 168.01 175.36 269,500 +3.89(+2.27%)
Feb 18, 2021 172.86 174.68 168.50 171.47 275,451 -5.33(-3.01%)
Feb 17, 2021 176.00 178.24 173.03 176.80 479,556 -0.90(-0.51%)
Feb 16, 2021 183.79 184.50 176.16 177.70 296,097 -4.87(-2.67%)
Feb 12, 2021 182.79 185.28 179.53 182.57 98,400 +0.24(+0.13%)
Feb 11, 2021 180.00 183.43 178.75 182.33 241,770 +2.51(+1.40%)
Feb 10, 2021 184.80 187.46 179.01 179.82 292,559 -4.01(-2.18%)
Feb 09, 2021 185.00 186.68 182.01 183.83 337,136 +0.23(+0.13%)
Feb 08, 2021 178.55 186.09 178.55 183.60 233,595 +6.08(+3.42%)
Feb 05, 2021 178.25 180.67 176.43 177.52 193,700 -0.73(-0.41%)
Feb 04, 2021 173.97 179.06 172.17 178.25 225,757 +4.90(+2.83%)
Feb 03, 2021 174.91 175.24 168.00 173.35 422,771 -3.43(-1.94%)
Feb 02, 2021 167.19 177.64 163.00 176.78 560,812 +11.42(+6.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.