Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
1.100
-0.100 (-8.33%)
At close: May 16, 2025, 4:00 PM
1.120
+0.020 (1.82%)
After-hours: May 16, 2025, 6:32 PM EDT
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.20 | 1.24 | 1.09 | 1.11 | 1.11 | -7.50% | 2,265,021 |
| May 15, 2025 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 204,421 |
| May 14, 2025 | 1.20 | 1.23 | 1.14 | 1.17 | 1.17 | -3.31% | 241,787 |
| May 13, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -2.42% | 181,404 |
| May 12, 2025 | 1.27 | 1.30 | 1.22 | 1.24 | 1.24 | 2.48% | 290,396 |
| May 9, 2025 | 1.27 | 1.30 | 1.20 | 1.21 | 1.21 | -3.97% | 124,568 |
| May 8, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 2.44% | 360,362 |
| May 7, 2025 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | 0.82% | 677,504 |
| May 6, 2025 | 1.42 | 1.44 | 1.18 | 1.22 | 1.22 | -15.28% | 545,978 |
| May 5, 2025 | 1.54 | 1.55 | 1.42 | 1.44 | 1.44 | -2.04% | 197,404 |
| May 2, 2025 | 1.47 | 1.53 | 1.44 | 1.47 | 1.47 | - | 230,989 |
| May 1, 2025 | 1.54 | 1.55 | 1.42 | 1.47 | 1.47 | -4.55% | 303,851 |
| Apr 30, 2025 | 1.39 | 1.68 | 1.38 | 1.54 | 1.54 | 10.79% | 840,557 |
| Apr 29, 2025 | 1.41 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 175,744 |
| Apr 28, 2025 | 1.35 | 1.44 | 1.34 | 1.41 | 1.41 | 2.92% | 185,050 |
| Apr 25, 2025 | 1.41 | 1.45 | 1.32 | 1.37 | 1.37 | -4.86% | 163,088 |
| Apr 24, 2025 | 1.44 | 1.48 | 1.38 | 1.44 | 1.44 | - | 214,171 |
| Apr 23, 2025 | 1.56 | 1.59 | 1.42 | 1.44 | 1.44 | -3.36% | 412,147 |
| Apr 22, 2025 | 1.37 | 1.53 | 1.35 | 1.49 | 1.49 | 8.76% | 519,511 |
| Apr 21, 2025 | 1.21 | 1.39 | 1.21 | 1.37 | 1.37 | 11.38% | 443,308 |
| Apr 17, 2025 | 1.14 | 1.25 | 1.10 | 1.23 | 1.23 | 6.96% | 270,468 |
| Apr 16, 2025 | 1.12 | 1.17 | 1.06 | 1.15 | 1.15 | 0.88% | 396,078 |
| Apr 15, 2025 | 1.11 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 141,757 |
| Apr 14, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -7.44% | 214,887 |
| Apr 11, 2025 | 1.13 | 1.22 | 1.09 | 1.21 | 1.21 | 8.04% | 181,702 |
| Apr 10, 2025 | 1.18 | 1.27 | 1.06 | 1.12 | 1.12 | -8.20% | 204,026 |
| Apr 9, 2025 | 1.11 | 1.32 | 1.10 | 1.22 | 1.22 | 7.96% | 1,461,359 |
| Apr 8, 2025 | 1.20 | 1.23 | 1.13 | 1.13 | 1.13 | -1.74% | 332,297 |
| Apr 7, 2025 | 1.09 | 1.26 | 0.99 | 1.15 | 1.15 | 11.65% | 731,800 |
| Apr 4, 2025 | 1.03 | 1.15 | 0.97 | 1.03 | 1.03 | -5.07% | 415,854 |
| Apr 3, 2025 | 1.13 | 1.14 | 0.98 | 1.09 | 1.09 | -7.26% | 404,516 |
| Apr 2, 2025 | 1.18 | 1.23 | 1.16 | 1.17 | 1.17 | -1.27% | 141,847 |
| Apr 1, 2025 | 1.27 | 1.27 | 1.12 | 1.19 | 1.19 | -8.14% | 851,640 |
| Mar 31, 2025 | 1.28 | 1.35 | 1.17 | 1.29 | 1.29 | 1.98% | 410,722 |
| Mar 28, 2025 | 1.36 | 1.36 | 1.21 | 1.27 | 1.27 | -6.64% | 218,262 |
| Mar 27, 2025 | 1.31 | 1.39 | 1.30 | 1.36 | 1.36 | 1.50% | 180,186 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.27 | 1.34 | 1.34 | -10.40% | 440,523 |
| Mar 25, 2025 | 1.34 | 1.57 | 1.29 | 1.49 | 1.49 | 10.37% | 392,149 |
| Mar 24, 2025 | 1.37 | 1.46 | 1.30 | 1.35 | 1.35 | -2.88% | 320,590 |
| Mar 21, 2025 | 1.38 | 1.43 | 1.29 | 1.39 | 1.39 | -0.71% | 309,952 |
| Mar 20, 2025 | 1.43 | 1.44 | 1.31 | 1.40 | 1.40 | -1.41% | 325,749 |
| Mar 19, 2025 | 1.33 | 1.45 | 1.31 | 1.42 | 1.42 | 6.77% | 181,731 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.28 | 1.33 | 1.33 | -2.21% | 204,430 |
| Mar 17, 2025 | 1.29 | 1.37 | 1.22 | 1.36 | 1.36 | 6.25% | 316,951 |
| Mar 14, 2025 | 1.10 | 1.28 | 1.10 | 1.28 | 1.28 | 18.52% | 389,065 |
| Mar 13, 2025 | 1.23 | 1.28 | 1.07 | 1.08 | 1.08 | -12.20% | 314,901 |
| Mar 12, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 211,519 |
| Mar 11, 2025 | 1.19 | 1.23 | 1.14 | 1.22 | 1.22 | 2.52% | 174,602 |
| Mar 10, 2025 | 1.26 | 1.30 | 1.15 | 1.19 | 1.19 | -5.56% | 166,467 |
| Mar 7, 2025 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -1.56% | 142,746 |