Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
1.360
+0.160 (13.33%)
Jul 9, 2025, 3:08 PM - Market open
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 1.23 | 1.45 | 1.23 | 1.38 | - | 15.00% | 893,267 |
| Jul 8, 2025 | 1.09 | 1.23 | 1.08 | 1.20 | 1.20 | 9.09% | 500,328 |
| Jul 7, 2025 | 1.16 | 1.20 | 1.08 | 1.10 | 1.10 | -2.65% | 312,564 |
| Jul 3, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 129,512 |
| Jul 2, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 6.67% | 435,824 |
| Jul 1, 2025 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | - | 585,459 |
| Jun 30, 2025 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | - | 367,271 |
| Jun 27, 2025 | 1.14 | 1.18 | 1.03 | 1.05 | 1.05 | -8.70% | 5,607,308 |
| Jun 26, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -2.54% | 242,896 |
| Jun 25, 2025 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -2.48% | 171,748 |
| Jun 24, 2025 | 1.13 | 1.21 | 1.10 | 1.21 | 1.21 | 8.04% | 500,272 |
| Jun 23, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 328,513 |
| Jun 20, 2025 | 1.11 | 1.20 | 1.11 | 1.13 | 1.13 | 1.80% | 536,763 |
| Jun 18, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 311,585 |
| Jun 17, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 297,719 |
| Jun 16, 2025 | 1.20 | 1.22 | 1.05 | 1.20 | 1.20 | - | 363,107 |
| Jun 13, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 246,312 |
| Jun 12, 2025 | 1.25 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 391,454 |
| Jun 11, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -1.56% | 517,816 |
| Jun 10, 2025 | 1.27 | 1.37 | 1.26 | 1.28 | 1.28 | 2.40% | 908,041 |
| Jun 9, 2025 | 1.29 | 1.32 | 1.21 | 1.25 | 1.25 | -0.79% | 578,640 |
| Jun 6, 2025 | 1.23 | 1.30 | 1.16 | 1.26 | 1.26 | 9.57% | 995,683 |
| Jun 5, 2025 | 1.21 | 1.23 | 1.13 | 1.15 | 1.15 | -2.54% | 674,294 |
| Jun 4, 2025 | 1.08 | 1.19 | 1.07 | 1.18 | 1.18 | 10.28% | 954,101 |
| Jun 3, 2025 | 1.02 | 1.10 | 0.99 | 1.07 | 1.07 | 5.94% | 848,579 |
| Jun 2, 2025 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | - | 359,078 |
| May 30, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 301,451 |
| May 29, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 2.27% | 552,670 |
| May 28, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -0.26% | 526,612 |
| May 27, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -1.96% | 571,374 |
| May 23, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 293,130 |
| May 22, 2025 | 1.02 | 1.09 | 0.99 | 1.04 | 1.04 | 0.97% | 689,639 |
| May 21, 2025 | 1.06 | 1.09 | 0.99 | 1.03 | 1.03 | -3.74% | 998,927 |
| May 20, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 605,610 |
| May 19, 2025 | 1.12 | 1.16 | 1.07 | 1.08 | 1.08 | -2.70% | 551,969 |
| May 16, 2025 | 1.20 | 1.24 | 1.09 | 1.11 | 1.11 | -7.50% | 2,265,098 |
| 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 |