ZLAB(ZLAB)
ZLAB
$27.00—Stale · unknown old
NASDAQ • Last print unknown ago
$27.00—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/3/2026 | $26.85 | $27.14 | $26.32 | $27.00 | 585,710 |
| 9/2/2026 | $26.00 | $27.50 | $26.00 | $26.48 | 1.06M |
| 9/1/2026 | $25.06 | $25.57 | $24.81 | $25.30 | 979,939 |
| 8/31/2026 | $25.50 | $25.55 | $24.87 | $25.46 | 920,145 |
| 8/28/2026 | $26.45 | $26.45 | $25.87 | $26.08 | 650,041 |
| 8/27/2026 | $27.12 | $27.20 | $26.58 | $26.82 | 597,330 |
| 8/26/2026 | $25.77 | $26.18 | $25.55 | $26.03 | 1.14M |
| 8/25/2026 | $26.04 | $26.75 | $25.91 | $26.17 | 705,500 |
| 8/24/2026 | $25.43 | $25.96 | $25.25 | $25.64 | 1.15M |
| 8/21/2026 | $26.25 | $26.29 | $25.72 | $26.01 | 1.00M |
| 8/20/2026 | $26.57 | $26.62 | $25.92 | $26.02 | 1.39M |
| 8/19/2026 | $25.82 | $27.50 | $25.82 | $26.72 | 1.73M |
| 8/18/2026 | $24.86 | $25.62 | $24.64 | $25.57 | 1.63M |
| 8/17/2026 | $25.25 | $25.92 | $24.77 | $25.64 | 1.36M |
| 8/14/2026 | $25.44 | $26.26 | $25.33 | $25.90 | 1.23M |
| 8/13/2026 | $26.21 | $26.38 | $25.70 | $26.03 | 1.04M |
| 8/12/2026 | $25.00 | $25.77 | $25.00 | $25.49 | 2.18M |
| 8/11/2026 | $23.54 | $26.66 | $23.54 | $26.00 | 3.81M |
| 8/10/2026 | $22.57 | $23.64 | $22.51 | $23.57 | 1.70M |
| 8/7/2026 | $21.96 | $24.07 | $21.58 | $23.32 | 2.05M |
| 8/6/2026 | $19.05 | $21.80 | $18.85 | $20.88 | 1.39M |
| 8/5/2026 | $18.51 | $18.54 | $18.22 | $18.37 | 195,300 |
| 8/4/2026 | $18.39 | $18.78 | $18.31 | $18.49 | 290,547 |
| 8/3/2026 | $18.30 | $18.44 | $18.15 | $18.18 | 324,305 |
| 7/31/2026 | $18.23 | $18.77 | $17.97 | $18.27 | 353,712 |
| 7/30/2026 | $18.28 | $18.30 | $17.92 | $18.21 | 332,771 |
| 7/29/2026 | $18.33 | $18.53 | $18.10 | $18.31 | 577,609 |
| 7/28/2026 | $18.87 | $19.18 | $18.26 | $18.62 | 1.14M |
| 7/27/2026 | $19.14 | $19.31 | $18.55 | $18.64 | 708,637 |
| 7/24/2026 | $19.46 | $19.52 | $18.92 | $19.22 | 478,119 |
| 7/23/2026 | $20.30 | $20.52 | $19.66 | $19.68 | 660,434 |
| 7/22/2026 | $20.66 | $20.85 | $20.45 | $20.50 | 248,418 |
| 7/21/2026 | $20.36 | $20.90 | $20.19 | $20.48 | 770,729 |
| 7/20/2026 | $20.46 | $20.62 | $19.91 | $20.52 | 437,149 |
| 7/17/2026 | $20.00 | $20.30 | $19.61 | $20.20 | 958,633 |
| 7/16/2026 | $20.49 | $20.89 | $20.43 | $20.75 | 654,400 |
| 7/15/2026 | $19.65 | $20.68 | $19.53 | $20.44 | 959,600 |
| 7/14/2026 | $19.65 | $20.49 | $19.27 | $19.30 | 491,235 |
| 7/13/2026 | $20.45 | $20.49 | $19.56 | $19.62 | 1.46M |
| 7/10/2026 | $20.27 | $20.90 | $19.90 | $20.49 | 1.19M |
| 7/9/2026 | $19.66 | $20.31 | $19.66 | $19.98 | 935,685 |
| 7/8/2026 | $19.40 | $19.83 | $18.95 | $19.75 | 1.35M |
| 7/7/2026 | $19.19 | $19.44 | $18.87 | $19.35 | 606,100 |
| 7/6/2026 | $18.98 | $19.24 | $18.57 | $19.08 | 528,677 |
| 7/2/2026 | $19.21 | $19.44 | $18.89 | $19.12 | 389,200 |
| 7/1/2026 | $19.05 | $19.61 | $18.79 | $19.15 | 686,400 |
| 6/30/2026 | $18.60 | $19.15 | $18.24 | $19.00 | 754,802 |
| 6/29/2026 | $18.20 | $18.55 | $17.96 | $18.41 | 944,910 |
| 6/26/2026 | $18.21 | $18.22 | $17.23 | $18.00 | 1.86M |
| 6/25/2026 | $18.73 | $18.80 | $18.30 | $18.52 | 717,203 |
| 6/24/2026 | $18.45 | $18.72 | $18.21 | $18.37 | 1.13M |
| 6/23/2026 | $18.47 | $18.74 | $18.11 | $18.49 | 1.67M |
| 6/22/2026 | $17.81 | $18.60 | $17.75 | $18.48 | 913,247 |
| 6/18/2026 | $18.45 | $19.11 | $18.15 | $18.18 | 978,130 |
| 6/17/2026 | $17.65 | $18.11 | $17.20 | $17.88 | 1.01M |
| 6/16/2026 | $17.87 | $17.96 | $17.62 | $17.73 | 355,000 |
| 6/15/2026 | $17.57 | $18.06 | $17.57 | $17.73 | 638,000 |
| 6/12/2026 | $17.26 | $17.39 | $16.97 | $17.07 | 1.31M |
| 6/11/2026 | $17.08 | $17.67 | $16.76 | $17.64 | 1.01M |
| 6/10/2026 | $16.99 | $17.91 | $16.95 | $17.26 | 1.17M |
| 6/9/2026 | $16.48 | $16.71 | $16.26 | $16.65 | 1.38M |
| 6/8/2026 | $16.86 | $16.86 | $16.34 | $16.48 | 1.08M |