U.S. markets open in 2 hours 37 minutes

Zai Lab Limited (ZLAB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.19+0.24 (+1.50%)
Al cierre: 04:00PM EDT
16.36 +0.17 (+1.04%)
Fuera de horario: 06:19PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202416.3016.6515.6916.1916.191,037,400
26 mar 202416.1716.3015.8215.9515.95803,900
25 mar 202416.2316.4415.9416.2516.25634,300
22 mar 202416.4016.8216.1116.1816.18782,200
21 mar 202417.2017.8717.0117.2517.25833,700
20 mar 202418.0118.0816.9117.2117.21921,900
19 mar 202418.1818.6518.0218.2718.27332,000
18 mar 202418.4819.0017.9518.0818.08349,600
15 mar 202418.8619.4418.3818.4718.47545,200
14 mar 202419.7619.9018.8519.5519.55493,400
13 mar 202421.1921.8819.9020.1620.161,127,600
12 mar 202420.1020.3919.4219.5419.54396,700
11 mar 202419.1620.1819.1620.0120.01637,600
08 mar 202419.1619.3618.8618.9118.91518,800
07 mar 202419.4019.8118.7219.1619.16398,700
06 mar 202419.5120.2919.5119.8019.80422,200
05 mar 202420.0020.1818.8718.9118.91456,400
04 mar 202421.0121.1019.8720.4220.42506,500
01 mar 202420.8321.2320.3221.1021.10542,700
29 feb 202421.6022.1820.9220.9820.98866,400
28 feb 202421.8022.7920.6920.8020.80725,300
27 feb 202422.7422.8922.0022.4922.491,192,300
26 feb 202420.2021.0820.0020.9920.99382,500
23 feb 202420.0020.3719.7219.9419.94336,700
22 feb 202419.7720.0919.2620.0820.08519,000
21 feb 202419.3020.0319.1719.9119.91397,400
20 feb 202420.0020.4318.8019.2419.24492,800
16 feb 202420.0721.1019.8720.6420.64976,000
15 feb 202419.8020.8219.6319.8919.89939,700
14 feb 202418.6519.6418.5719.3919.391,094,500
13 feb 202418.0018.1817.6817.7317.73915,900
12 feb 202418.8119.0018.1818.2118.21886,800
09 feb 202419.5219.7018.4218.6818.681,270,400
08 feb 202419.2419.8119.0719.6019.60661,100
07 feb 202420.4020.8019.3319.6619.661,684,700
06 feb 202422.5522.8121.5121.6121.611,274,700
05 feb 202422.5222.5221.2222.1222.12376,800
02 feb 202422.3122.7321.6322.5022.50383,100
01 feb 202422.2523.0122.1322.5122.51305,700
31 ene 202421.8722.0521.3121.5721.57979,100
30 ene 202422.4022.6721.9222.3022.30801,200
29 ene 202422.5422.8021.5022.7222.72551,200
26 ene 202422.5522.9722.3722.7422.74553,300
25 ene 202423.0323.3222.3423.0323.03626,600
24 ene 202423.1323.3422.5923.0023.00835,900
23 ene 202422.9023.1022.3623.0123.01860,200
22 ene 202421.5222.6819.8822.4022.401,743,700
19 ene 202422.8623.5222.1323.4423.44831,700
18 ene 202423.5023.7623.1223.5623.56703,000
17 ene 202423.5824.1523.1523.4223.42427,800
16 ene 202424.4224.8424.2624.3324.33358,600
12 ene 202425.0025.8724.6024.6224.62201,400
11 ene 202426.1026.1125.0825.2125.21314,400
10 ene 202426.6626.9925.2326.0926.09921,300
09 ene 202426.8327.4626.3526.5626.56256,500
08 ene 202426.5427.3226.0426.8026.80379,100
05 ene 202426.8526.8526.1526.5326.53369,400
04 ene 202426.4327.8725.9326.5926.59319,900
03 ene 202425.7826.7525.4026.3526.35486,500
02 ene 202426.3426.8725.8826.0626.06340,200
29 dic 202327.4927.7926.4527.3327.33331,700
28 dic 202326.1527.4425.9327.2927.29662,500
27 dic 202325.8126.0525.2826.0526.05484,100
26 dic 202325.3525.8325.1225.8225.82414,000
22 dic 202325.6326.0725.2525.3025.301,212,000
21 dic 202326.9327.3825.8226.0026.001,220,800
20 dic 202329.2929.8928.8028.8428.84588,500
19 dic 202330.8431.2230.1130.5830.58354,900
18 dic 202329.5430.0529.3329.9929.99287,100
15 dic 202330.2130.7729.6729.9929.99714,500
14 dic 202329.9030.2629.3630.2130.21883,600
13 dic 202328.0030.8827.5629.9229.921,344,700
12 dic 202326.0727.1126.0526.7526.75424,100
11 dic 202325.3326.6625.2426.6126.61926,400
08 dic 202326.9727.4326.5227.2927.29437,900
07 dic 202327.4527.7126.9027.5027.50269,500
06 dic 202326.9727.8826.6327.5027.50343,400
05 dic 202326.1927.0926.0526.8026.80377,700
04 dic 202326.2427.0926.1026.9926.99589,900
01 dic 202327.2328.0226.5727.5027.50509,300
30 nov 202327.9728.2627.1127.2927.29688,300
29 nov 202327.0627.5526.2027.1027.10341,100
28 nov 202327.7228.2727.6528.0128.01187,500
27 nov 202328.0028.3127.5428.1128.11225,500
24 nov 202327.9029.2927.9028.3728.37177,300
22 nov 202327.2727.5226.9127.4927.49233,100
21 nov 202327.7528.1927.0127.4227.42184,100
20 nov 202327.9328.8727.5828.2728.27417,000
17 nov 202328.4328.4827.0027.5727.57622,400
16 nov 202326.9327.1125.7526.4026.40369,500
15 nov 202328.6929.0027.0827.6827.68680,000
14 nov 202328.2028.7427.9628.3428.34253,200
13 nov 202327.5627.5626.3527.0427.04342,900
10 nov 202327.7828.3827.5928.1728.17158,400
09 nov 202329.2329.3828.0628.1628.16373,900
08 nov 202330.6630.6729.6030.0130.01931,300
07 nov 202327.7628.4627.5028.3128.31279,200
06 nov 202328.0028.6027.7627.9327.93727,100
03 nov 202325.8026.4825.5025.7225.72582,300
02 nov 202325.3025.7025.0025.4825.48258,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...