Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
4.630
+0.150 (3.35%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Zura Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20244.464.824.444.634.633.35%299,236
Oct 29, 20244.584.614.324.484.48-2.82%936,522
Oct 28, 20244.794.904.594.614.61-2.74%222,952
Oct 25, 20244.594.914.594.744.743.04%501,636
Oct 24, 20244.634.704.544.604.60-0.86%127,179
Oct 23, 20244.884.964.564.644.64-5.69%151,545
Oct 22, 20244.814.944.584.924.921.86%270,816
Oct 21, 20244.914.984.714.834.83-1.83%187,946
Oct 18, 20244.895.074.864.924.920.61%371,328
Oct 17, 20244.504.974.414.894.897.95%819,949
Oct 16, 20244.214.534.094.534.538.89%567,956
Oct 15, 20244.054.203.954.164.162.46%182,685
Oct 14, 20244.054.184.014.064.06-236,551
Oct 11, 20243.854.073.814.064.065.18%145,460
Oct 10, 20243.933.953.823.863.86-3.02%187,751
Oct 9, 20244.214.213.973.983.98-5.46%244,539
Oct 8, 20244.274.314.154.214.21-1.17%139,591
Oct 7, 20244.374.434.224.264.26-2.74%419,062
Oct 4, 20244.114.474.104.384.385.54%418,256
Oct 3, 20243.984.173.884.154.154.53%256,884
Oct 2, 20243.823.993.743.973.973.12%238,202
Oct 1, 20244.064.063.753.853.85-5.17%422,648
Sep 30, 20244.044.213.944.064.06-0.25%190,327
Sep 27, 20244.014.173.914.074.072.52%393,346
Sep 26, 20243.934.103.913.973.971.53%181,137
Sep 25, 20244.014.193.893.913.91-2.25%183,199
Sep 24, 20244.254.253.854.004.00-4.76%403,516
Sep 23, 20244.444.444.104.204.20-5.41%1,281,344
Sep 20, 20244.224.554.224.444.443.26%4,563,213
Sep 19, 20244.244.454.134.304.304.12%556,795
Sep 18, 20243.904.333.784.134.136.44%3,153,839
Sep 17, 20243.624.003.553.883.888.08%412,863
Sep 16, 20243.673.743.563.593.59-2.97%196,079
Sep 13, 20243.653.763.653.703.702.78%161,975
Sep 12, 20243.513.753.503.603.602.86%197,279
Sep 11, 20243.333.593.323.503.506.06%227,059
Sep 10, 20243.603.653.273.303.30-8.08%451,635
Sep 9, 20243.643.933.523.593.59-0.83%364,050
Sep 6, 20243.783.923.573.623.62-3.98%183,887
Sep 5, 20243.904.033.723.773.77-4.56%254,828
Sep 4, 20244.084.123.733.953.95-3.19%220,835
Sep 3, 20244.084.233.994.084.08-1.21%173,469
Aug 30, 20244.144.173.924.134.13-1.20%291,089
Aug 29, 20244.244.534.154.184.18-0.95%234,381
Aug 28, 20244.194.584.104.224.22-0.94%318,054
Aug 27, 20244.024.303.954.264.265.71%399,733
Aug 26, 20243.624.223.614.034.0312.89%886,897
Aug 23, 20243.593.683.523.573.570.56%194,037
Aug 22, 20243.543.633.493.553.550.28%166,472
Aug 21, 20243.563.633.463.543.54-0.28%162,464
Aug 20, 20243.453.603.393.553.552.01%155,394
Aug 19, 20243.273.533.263.483.486.10%229,980
Aug 16, 20243.283.323.153.283.28-139,911
Aug 15, 20243.313.363.223.283.280.92%156,529
Aug 14, 20243.263.373.183.253.25-1.22%265,691
Aug 13, 20243.393.393.193.293.29-2.37%313,461
Aug 12, 20243.393.433.183.373.37-0.59%394,456
Aug 9, 20243.533.563.333.393.39-4.24%553,578
Aug 8, 20243.563.753.433.543.540.28%383,434
Aug 7, 20243.853.883.523.533.53-6.86%205,040
Aug 6, 20243.663.913.603.793.792.99%225,026
Aug 5, 20243.363.833.323.683.681.10%403,220
Aug 2, 20243.673.793.533.643.64-3.19%491,062
Aug 1, 20243.934.063.713.763.76-4.81%213,046
Jul 31, 20243.834.273.633.953.955.90%637,624
Jul 30, 20244.044.073.733.733.73-7.21%452,659
Jul 29, 20243.974.083.854.024.023.34%333,441
Jul 26, 20243.843.943.783.893.893.18%259,110
Jul 25, 20243.693.853.563.773.771.89%754,164
Jul 24, 20243.823.933.643.703.70-3.65%1,343,118
Jul 23, 20243.553.863.523.843.847.56%410,925
Jul 22, 20243.533.593.443.573.572.29%234,049
Jul 19, 20243.503.583.413.493.49-609,458
Jul 18, 20243.443.623.423.493.49-0.29%519,814
Jul 17, 20243.773.813.373.503.50-7.89%343,493
Jul 16, 20243.713.923.693.803.802.98%259,087
Jul 15, 20243.683.833.543.693.69-0.54%196,320
Jul 12, 20243.663.773.393.713.71-6.08%1,086,760
Jul 11, 20243.714.013.663.953.958.22%520,617
Jul 10, 20243.753.783.603.653.65-1.62%160,802
Jul 9, 20243.633.743.523.713.713.06%210,357
Jul 8, 20243.583.673.503.603.602.86%234,143
Jul 5, 20243.533.563.433.503.50-0.28%171,438
Jul 3, 20243.513.583.433.513.512.33%216,684
Jul 2, 20243.633.913.223.433.43-5.51%395,730
Jul 1, 20243.503.923.423.633.633.71%466,055
Jun 28, 20243.423.643.263.503.503.86%908,058
Jun 27, 20243.253.433.203.373.373.06%45,483
Jun 26, 20243.383.473.143.273.27-3.25%86,403
Jun 25, 20243.373.533.293.383.38-65,108
Jun 24, 20243.383.593.323.383.38-1.17%105,694
Jun 21, 20243.473.753.263.423.42-1.16%181,499
Jun 20, 20243.423.573.353.463.462.37%103,543
Jun 18, 20243.703.753.363.383.38-9.38%101,114
Jun 17, 20243.773.813.603.733.73-1.06%67,711
Jun 14, 20243.703.853.553.773.771.07%104,966
Jun 13, 20243.753.813.643.733.73-0.27%76,690
Jun 12, 20243.933.953.723.743.74-2.35%131,673
Jun 11, 20243.753.943.683.833.831.59%75,828
Jun 10, 20244.014.213.753.773.77-5.99%157,034