Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
2.985
+0.085 (2.93%)
Nov 21, 2024, 1:19 PM EST - Market open
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.15 | 3.30 | 2.78 | 2.90 | 2.90 | -7.94% | 476,466 |
| Nov 19, 2024 | 3.30 | 3.38 | 3.03 | 3.15 | 3.15 | -1.87% | 193,039 |
| Nov 18, 2024 | 3.18 | 3.26 | 3.11 | 3.21 | 3.21 | 1.58% | 242,166 |
| Nov 15, 2024 | 3.73 | 3.74 | 3.15 | 3.16 | 3.16 | -12.22% | 405,545 |
| Nov 14, 2024 | 4.40 | 4.40 | 3.44 | 3.60 | 3.60 | -17.81% | 678,063 |
| Nov 13, 2024 | 4.58 | 4.59 | 4.37 | 4.38 | 4.38 | -3.31% | 261,984 |
| Nov 12, 2024 | 4.64 | 4.70 | 4.41 | 4.53 | 4.53 | -4.03% | 207,652 |
| Nov 11, 2024 | 4.69 | 4.85 | 4.61 | 4.72 | 4.72 | 3.06% | 229,999 |
| Nov 8, 2024 | 4.55 | 4.70 | 4.45 | 4.58 | 4.58 | 2.46% | 534,637 |
| Nov 7, 2024 | 4.33 | 4.52 | 4.30 | 4.47 | 4.47 | 3.95% | 377,973 |
| Nov 6, 2024 | 4.23 | 4.42 | 4.05 | 4.30 | 4.30 | 4.62% | 447,708 |
| Nov 5, 2024 | 4.27 | 4.42 | 4.00 | 4.11 | 4.11 | -5.95% | 424,536 |
| Nov 4, 2024 | 4.49 | 4.53 | 4.29 | 4.37 | 4.37 | -0.23% | 261,635 |
| Nov 1, 2024 | 4.37 | 4.42 | 4.26 | 4.38 | 4.38 | -0.45% | 122,531 |
| Oct 31, 2024 | 4.61 | 4.61 | 4.37 | 4.40 | 4.40 | -4.97% | 197,688 |
| Oct 30, 2024 | 4.46 | 4.82 | 4.44 | 4.63 | 4.63 | 3.35% | 299,236 |
| Oct 29, 2024 | 4.58 | 4.61 | 4.32 | 4.48 | 4.48 | -2.82% | 936,522 |
| Oct 28, 2024 | 4.79 | 4.90 | 4.59 | 4.61 | 4.61 | -2.74% | 222,952 |
| Oct 25, 2024 | 4.59 | 4.91 | 4.59 | 4.74 | 4.74 | 3.04% | 501,636 |
| Oct 24, 2024 | 4.63 | 4.70 | 4.54 | 4.60 | 4.60 | -0.86% | 127,179 |
| Oct 23, 2024 | 4.88 | 4.96 | 4.56 | 4.64 | 4.64 | -5.69% | 151,545 |
| Oct 22, 2024 | 4.81 | 4.94 | 4.58 | 4.92 | 4.92 | 1.86% | 270,816 |
| Oct 21, 2024 | 4.91 | 4.98 | 4.71 | 4.83 | 4.83 | -1.83% | 187,946 |
| Oct 18, 2024 | 4.89 | 5.07 | 4.86 | 4.92 | 4.92 | 0.61% | 371,328 |
| Oct 17, 2024 | 4.50 | 4.97 | 4.41 | 4.89 | 4.89 | 7.95% | 819,949 |
| Oct 16, 2024 | 4.21 | 4.53 | 4.09 | 4.53 | 4.53 | 8.89% | 567,956 |
| Oct 15, 2024 | 4.05 | 4.20 | 3.95 | 4.16 | 4.16 | 2.46% | 182,685 |
| Oct 14, 2024 | 4.05 | 4.18 | 4.01 | 4.06 | 4.06 | - | 236,551 |
| Oct 11, 2024 | 3.85 | 4.07 | 3.81 | 4.06 | 4.06 | 5.18% | 145,460 |
| Oct 10, 2024 | 3.93 | 3.95 | 3.82 | 3.86 | 3.86 | -3.02% | 187,751 |
| Oct 9, 2024 | 4.21 | 4.21 | 3.97 | 3.98 | 3.98 | -5.46% | 244,539 |
| Oct 8, 2024 | 4.27 | 4.31 | 4.15 | 4.21 | 4.21 | -1.17% | 139,591 |
| Oct 7, 2024 | 4.37 | 4.43 | 4.22 | 4.26 | 4.26 | -2.74% | 419,062 |
| Oct 4, 2024 | 4.11 | 4.47 | 4.10 | 4.38 | 4.38 | 5.54% | 418,256 |
| Oct 3, 2024 | 3.98 | 4.17 | 3.88 | 4.15 | 4.15 | 4.53% | 256,884 |
| Oct 2, 2024 | 3.82 | 3.99 | 3.74 | 3.97 | 3.97 | 3.12% | 238,202 |
| Oct 1, 2024 | 4.06 | 4.06 | 3.75 | 3.85 | 3.85 | -5.17% | 422,648 |
| Sep 30, 2024 | 4.04 | 4.21 | 3.94 | 4.06 | 4.06 | -0.25% | 190,327 |
| Sep 27, 2024 | 4.01 | 4.17 | 3.91 | 4.07 | 4.07 | 2.52% | 393,346 |
| Sep 26, 2024 | 3.93 | 4.10 | 3.91 | 3.97 | 3.97 | 1.53% | 181,137 |
| Sep 25, 2024 | 4.01 | 4.19 | 3.89 | 3.91 | 3.91 | -2.25% | 183,199 |
| Sep 24, 2024 | 4.25 | 4.25 | 3.85 | 4.00 | 4.00 | -4.76% | 403,516 |
| Sep 23, 2024 | 4.44 | 4.44 | 4.10 | 4.20 | 4.20 | -5.41% | 1,281,344 |
| Sep 20, 2024 | 4.22 | 4.55 | 4.22 | 4.44 | 4.44 | 3.26% | 4,563,213 |
| Sep 19, 2024 | 4.24 | 4.45 | 4.13 | 4.30 | 4.30 | 4.12% | 556,795 |
| Sep 18, 2024 | 3.90 | 4.33 | 3.78 | 4.13 | 4.13 | 6.44% | 3,153,839 |
| Sep 17, 2024 | 3.62 | 4.00 | 3.55 | 3.88 | 3.88 | 8.08% | 412,863 |
| Sep 16, 2024 | 3.67 | 3.74 | 3.56 | 3.59 | 3.59 | -2.97% | 196,079 |
| Sep 13, 2024 | 3.65 | 3.76 | 3.65 | 3.70 | 3.70 | 2.78% | 161,975 |
| Sep 12, 2024 | 3.51 | 3.75 | 3.50 | 3.60 | 3.60 | 2.86% | 197,279 |
| Sep 11, 2024 | 3.33 | 3.59 | 3.32 | 3.50 | 3.50 | 6.06% | 227,059 |
| Sep 10, 2024 | 3.60 | 3.65 | 3.27 | 3.30 | 3.30 | -8.08% | 451,635 |
| Sep 9, 2024 | 3.64 | 3.93 | 3.52 | 3.59 | 3.59 | -0.83% | 364,050 |
| Sep 6, 2024 | 3.78 | 3.92 | 3.57 | 3.62 | 3.62 | -3.98% | 183,887 |
| Sep 5, 2024 | 3.90 | 4.03 | 3.72 | 3.77 | 3.77 | -4.56% | 254,828 |
| Sep 4, 2024 | 4.08 | 4.12 | 3.73 | 3.95 | 3.95 | -3.19% | 220,835 |
| Sep 3, 2024 | 4.08 | 4.23 | 3.99 | 4.08 | 4.08 | -1.21% | 173,469 |
| Aug 30, 2024 | 4.14 | 4.17 | 3.92 | 4.13 | 4.13 | -1.20% | 291,089 |
| Aug 29, 2024 | 4.24 | 4.53 | 4.15 | 4.18 | 4.18 | -0.95% | 234,381 |
| Aug 28, 2024 | 4.19 | 4.58 | 4.10 | 4.22 | 4.22 | -0.94% | 318,054 |
| Aug 27, 2024 | 4.02 | 4.30 | 3.95 | 4.26 | 4.26 | 5.71% | 399,733 |
| Aug 26, 2024 | 3.62 | 4.22 | 3.61 | 4.03 | 4.03 | 12.89% | 886,897 |
| Aug 23, 2024 | 3.59 | 3.68 | 3.52 | 3.57 | 3.57 | 0.56% | 194,037 |
| Aug 22, 2024 | 3.54 | 3.63 | 3.49 | 3.55 | 3.55 | 0.28% | 166,472 |
| Aug 21, 2024 | 3.56 | 3.63 | 3.46 | 3.54 | 3.54 | -0.28% | 162,464 |
| Aug 20, 2024 | 3.45 | 3.60 | 3.39 | 3.55 | 3.55 | 2.01% | 155,394 |
| Aug 19, 2024 | 3.27 | 3.53 | 3.26 | 3.48 | 3.48 | 6.10% | 229,980 |
| Aug 16, 2024 | 3.28 | 3.32 | 3.15 | 3.28 | 3.28 | - | 139,911 |
| Aug 15, 2024 | 3.31 | 3.36 | 3.22 | 3.28 | 3.28 | 0.92% | 156,529 |
| Aug 14, 2024 | 3.26 | 3.37 | 3.18 | 3.25 | 3.25 | -1.22% | 265,691 |
| Aug 13, 2024 | 3.39 | 3.39 | 3.19 | 3.29 | 3.29 | -2.37% | 313,461 |
| Aug 12, 2024 | 3.39 | 3.43 | 3.18 | 3.37 | 3.37 | -0.59% | 394,456 |
| Aug 9, 2024 | 3.53 | 3.56 | 3.33 | 3.39 | 3.39 | -4.24% | 553,578 |
| Aug 8, 2024 | 3.56 | 3.75 | 3.43 | 3.54 | 3.54 | 0.28% | 383,434 |
| Aug 7, 2024 | 3.85 | 3.88 | 3.52 | 3.53 | 3.53 | -6.86% | 205,040 |
| Aug 6, 2024 | 3.66 | 3.91 | 3.60 | 3.79 | 3.79 | 2.99% | 225,026 |
| Aug 5, 2024 | 3.36 | 3.83 | 3.32 | 3.68 | 3.68 | 1.10% | 403,220 |
| Aug 2, 2024 | 3.67 | 3.79 | 3.53 | 3.64 | 3.64 | -3.19% | 491,062 |
| Aug 1, 2024 | 3.93 | 4.06 | 3.71 | 3.76 | 3.76 | -4.81% | 213,046 |
| Jul 31, 2024 | 3.83 | 4.27 | 3.63 | 3.95 | 3.95 | 5.90% | 637,624 |
| Jul 30, 2024 | 4.04 | 4.07 | 3.73 | 3.73 | 3.73 | -7.21% | 452,659 |
| Jul 29, 2024 | 3.97 | 4.08 | 3.85 | 4.02 | 4.02 | 3.34% | 333,441 |
| Jul 26, 2024 | 3.84 | 3.94 | 3.78 | 3.89 | 3.89 | 3.18% | 259,110 |
| Jul 25, 2024 | 3.69 | 3.85 | 3.56 | 3.77 | 3.77 | 1.89% | 754,164 |
| Jul 24, 2024 | 3.82 | 3.93 | 3.64 | 3.70 | 3.70 | -3.65% | 1,343,118 |
| Jul 23, 2024 | 3.55 | 3.86 | 3.52 | 3.84 | 3.84 | 7.56% | 410,925 |
| Jul 22, 2024 | 3.53 | 3.59 | 3.44 | 3.57 | 3.57 | 2.29% | 234,049 |
| Jul 19, 2024 | 3.50 | 3.58 | 3.41 | 3.49 | 3.49 | - | 609,458 |
| Jul 18, 2024 | 3.44 | 3.62 | 3.42 | 3.49 | 3.49 | -0.29% | 519,814 |
| Jul 17, 2024 | 3.77 | 3.81 | 3.37 | 3.50 | 3.50 | -7.89% | 343,493 |
| Jul 16, 2024 | 3.71 | 3.92 | 3.69 | 3.80 | 3.80 | 2.98% | 259,087 |
| Jul 15, 2024 | 3.68 | 3.83 | 3.54 | 3.69 | 3.69 | -0.54% | 196,320 |
| Jul 12, 2024 | 3.66 | 3.77 | 3.39 | 3.71 | 3.71 | -6.08% | 1,086,760 |
| Jul 11, 2024 | 3.71 | 4.01 | 3.66 | 3.95 | 3.95 | 8.22% | 520,617 |
| Jul 10, 2024 | 3.75 | 3.78 | 3.60 | 3.65 | 3.65 | -1.62% | 160,802 |
| Jul 9, 2024 | 3.63 | 3.74 | 3.52 | 3.71 | 3.71 | 3.06% | 210,357 |
| Jul 8, 2024 | 3.58 | 3.67 | 3.50 | 3.60 | 3.60 | 2.86% | 234,143 |
| Jul 5, 2024 | 3.53 | 3.56 | 3.43 | 3.50 | 3.50 | -0.28% | 171,438 |
| Jul 3, 2024 | 3.51 | 3.58 | 3.43 | 3.51 | 3.51 | 2.33% | 216,684 |
| Jul 2, 2024 | 3.63 | 3.91 | 3.22 | 3.43 | 3.43 | -5.51% | 395,730 |