Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
3.850
+0.080 (2.12%)
Oct 29, 2025, 10:58 AM EDT - Market open

Zura Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.913.933.723.773.77-4.07%411,327
Oct 27, 20253.784.123.763.933.936.50%1,192,531
Oct 24, 20253.463.693.363.693.699.82%637,535
Oct 23, 20253.363.403.263.363.360.90%221,722
Oct 22, 20253.383.393.153.333.33-2.06%465,779
Oct 21, 20253.353.513.253.403.400.89%368,978
Oct 20, 20253.223.483.223.373.374.98%699,587
Oct 17, 20253.333.513.183.213.21-6.41%1,070,548
Oct 16, 20253.713.763.413.433.43-7.55%576,877
Oct 15, 20253.623.793.533.713.713.63%1,406,200
Oct 14, 20253.773.993.553.583.58-7.25%1,208,961
Oct 13, 20254.104.153.553.863.86-6.99%1,759,484
Oct 10, 20254.364.584.124.154.15-7.98%1,329,361
Oct 9, 20254.384.584.234.514.513.92%1,080,586
Oct 8, 20253.984.363.984.344.348.77%1,409,315
Oct 7, 20254.154.283.883.993.99-4.32%1,946,442
Oct 6, 20253.914.203.814.174.176.11%1,253,838
Oct 3, 20254.004.213.863.933.93-4.15%973,198
Oct 2, 20253.914.133.574.104.101.49%2,339,428
Oct 1, 20254.344.353.804.044.04-6.70%4,029,768
Sep 30, 20253.214.653.134.334.3344.82%37,577,626
Sep 29, 20253.593.742.762.992.9924.07%25,449,218
Sep 26, 20252.092.442.072.412.4114.76%1,368,708
Sep 25, 20252.292.292.072.102.10-8.30%286,111
Sep 24, 20252.062.352.012.292.2911.17%525,196
Sep 23, 20252.102.162.012.062.06-2.37%413,744
Sep 22, 20252.012.132.002.112.116.03%313,617
Sep 19, 20252.092.091.971.991.99-2.93%787,641
Sep 18, 20251.942.071.882.052.057.89%332,904
Sep 17, 20251.961.991.891.901.90-3.06%203,157
Sep 16, 20251.922.011.891.961.962.08%209,617
Sep 15, 20252.002.041.881.921.92-4.00%339,750
Sep 12, 20252.052.091.972.002.00-0.99%255,571
Sep 11, 20252.082.192.002.022.02-1.94%293,409
Sep 10, 20252.162.192.042.062.06-6.36%333,576
Sep 9, 20252.242.282.112.202.20-0.45%211,338
Sep 8, 20252.192.252.152.212.210.45%332,923
Sep 5, 20252.082.212.022.202.206.28%368,721
Sep 4, 20252.032.081.972.072.071.97%181,331
Sep 3, 20252.042.101.982.032.030.50%143,117
Sep 2, 20252.012.101.982.022.02-0.98%160,413
Aug 29, 20252.122.121.982.042.04-3.77%180,815
Aug 28, 20252.202.222.082.122.12-1.85%262,568
Aug 27, 20252.022.222.002.162.166.40%402,182
Aug 26, 20252.042.081.982.032.03-0.98%233,569
Aug 25, 20252.032.071.952.052.051.99%263,637
Aug 22, 20252.012.091.912.012.011.01%585,013
Aug 21, 20251.802.011.781.991.9913.71%837,649
Aug 20, 20251.731.791.701.751.751.16%244,799
Aug 19, 20251.731.801.701.731.73-0.57%375,465