Italia markets close in 3 hours 32 minutes

Zai Lab Limited (ZLAB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,25-0,34 (-2,05%)
Alla chiusura: 04:00PM EDT
16,25 0,00 (0,00%)
Dopo ore: 04:39PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202416,2016,5015,8016,2516,25293.029
02 mag 202417,2517,2516,0616,5916,591.151.500
01 mag 202415,8116,2415,7315,9015,90372.800
30 apr 202416,0216,6115,6715,8015,80544.200
29 apr 202416,0716,6915,9016,1216,12421.900
26 apr 202415,8316,0515,6515,9115,91364.600
25 apr 202415,4415,8215,0515,7415,74515.400
24 apr 202415,8916,1215,4815,6615,66434.000
23 apr 202415,2015,5815,0015,1215,12472.300
22 apr 202414,7315,2714,4814,9914,99455.500
19 apr 202414,2014,2313,9314,0714,07465.600
18 apr 202413,6214,2313,4814,2214,22694.700
17 apr 202414,4814,4813,6613,7213,72397.800
16 apr 202414,1214,6714,0114,4214,42401.000
15 apr 202414,1214,4914,0414,2014,20636.600
12 apr 202414,9014,9514,2314,3114,31395.600
11 apr 202415,4115,4714,9815,0115,01359.900
10 apr 202415,6115,9915,0915,4015,40623.200
09 apr 202415,9416,1315,6216,0216,02943.000
08 apr 202415,7015,7615,2715,4915,49251.600
05 apr 202415,3715,8715,2415,5215,52292.300
04 apr 202415,7315,9615,3115,4515,45541.300
03 apr 202415,9516,0415,5315,9015,90488.500
02 apr 202416,3316,5915,8516,0416,04473.700
01 apr 202416,1616,7315,9516,7216,72576.100
28 mar 202416,4316,4315,9616,0216,02780.600
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 gen 202421,8722,0521,3121,5721,57979.100
30 gen 202422,4022,6721,9222,3022,30801.200
29 gen 202422,5422,8021,5022,7222,72551.200
26 gen 202422,5522,9722,3722,7422,74553.300
25 gen 202423,0323,3222,3423,0323,03626.600
24 gen 202423,1323,3422,5923,0023,00835.900
23 gen 202422,9023,1022,3623,0123,01860.200
22 gen 202421,5222,6819,8822,4022,401.743.700
19 gen 202422,8623,5222,1323,4423,44831.700
18 gen 202423,5023,7623,1223,5623,56703.000
17 gen 202423,5824,1523,1523,4223,42427.800
16 gen 202424,4224,8424,2624,3324,33358.600
12 gen 202425,0025,8724,6024,6224,62201.400
11 gen 202426,1026,1125,0825,2125,21314.400
10 gen 202426,6626,9925,2326,0926,09921.300
09 gen 202426,8327,4626,3526,5626,56256.500
08 gen 202426,5427,3226,0426,8026,80379.100
05 gen 202426,8526,8526,1526,5326,53369.400
04 gen 202426,4327,8725,9326,5926,59319.900
03 gen 202425,7826,7525,4026,3526,35486.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...