Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
1.260
-0.020 (-1.56%)
Mar 7, 2025, 4:00 PM EST - Market closed
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -1.56% | 142,746 |
| Mar 6, 2025 | 1.22 | 1.28 | 1.19 | 1.28 | 1.28 | 3.23% | 164,741 |
| Mar 5, 2025 | 1.14 | 1.29 | 1.14 | 1.24 | 1.24 | 7.83% | 227,380 |
| Mar 4, 2025 | 1.17 | 1.22 | 1.10 | 1.15 | 1.15 | -1.71% | 289,941 |
| Mar 3, 2025 | 1.45 | 1.45 | 1.16 | 1.17 | 1.17 | -13.97% | 317,083 |
| Feb 28, 2025 | 1.20 | 1.36 | 1.17 | 1.36 | 1.36 | 13.33% | 278,531 |
| Feb 27, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 292,616 |
| Feb 26, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 258,895 |
| Feb 25, 2025 | 1.33 | 1.36 | 1.26 | 1.28 | 1.28 | -3.76% | 374,017 |
| Feb 24, 2025 | 1.44 | 1.44 | 1.32 | 1.33 | 1.33 | -5.00% | 281,408 |
| Feb 21, 2025 | 1.48 | 1.54 | 1.39 | 1.40 | 1.40 | -2.78% | 178,971 |
| Feb 20, 2025 | 1.46 | 1.47 | 1.41 | 1.44 | 1.44 | -1.37% | 107,481 |
| Feb 19, 2025 | 1.49 | 1.50 | 1.39 | 1.46 | 1.46 | -3.31% | 271,649 |
| Feb 18, 2025 | 1.55 | 1.63 | 1.49 | 1.51 | 1.51 | -2.58% | 229,181 |
| Feb 14, 2025 | 1.55 | 1.57 | 1.49 | 1.55 | 1.55 | 3.33% | 177,260 |
| Feb 13, 2025 | 1.42 | 1.51 | 1.41 | 1.50 | 1.50 | 6.38% | 214,216 |
| Feb 12, 2025 | 1.39 | 1.44 | 1.35 | 1.41 | 1.41 | - | 328,743 |
| Feb 11, 2025 | 1.48 | 1.56 | 1.36 | 1.41 | 1.41 | -6.62% | 439,450 |
| Feb 10, 2025 | 1.68 | 1.71 | 1.49 | 1.51 | 1.51 | -9.04% | 399,756 |
| Feb 7, 2025 | 1.78 | 1.78 | 1.65 | 1.66 | 1.66 | -6.21% | 307,574 |
| Feb 6, 2025 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -0.56% | 184,657 |
| Feb 5, 2025 | 1.76 | 1.86 | 1.71 | 1.78 | 1.78 | 4.09% | 265,321 |
| Feb 4, 2025 | 1.74 | 1.83 | 1.71 | 1.71 | 1.71 | -0.58% | 198,875 |
| Feb 3, 2025 | 1.80 | 1.87 | 1.71 | 1.72 | 1.72 | -8.51% | 226,975 |
| Jan 31, 2025 | 1.77 | 1.92 | 1.73 | 1.88 | 1.88 | 6.82% | 407,268 |
| Jan 30, 2025 | 1.75 | 1.90 | 1.72 | 1.76 | 1.76 | 1.73% | 3,394,772 |
| Jan 29, 2025 | 1.61 | 1.80 | 1.61 | 1.73 | 1.73 | 7.45% | 484,902 |
| Jan 28, 2025 | 1.64 | 1.68 | 1.60 | 1.61 | 1.61 | -3.01% | 389,866 |
| Jan 27, 2025 | 1.72 | 1.81 | 1.65 | 1.66 | 1.66 | -3.49% | 371,202 |
| Jan 24, 2025 | 1.74 | 1.79 | 1.68 | 1.72 | 1.72 | - | 410,683 |
| Jan 23, 2025 | 1.77 | 1.83 | 1.67 | 1.72 | 1.72 | -3.91% | 580,714 |
| Jan 22, 2025 | 1.79 | 1.84 | 1.74 | 1.79 | 1.79 | - | 300,245 |
| Jan 21, 2025 | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | 1.13% | 284,103 |
| Jan 17, 2025 | 1.82 | 1.85 | 1.76 | 1.77 | 1.77 | -1.67% | 393,546 |
| Jan 16, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 444,019 |
| Jan 15, 2025 | 2.00 | 2.08 | 1.86 | 1.95 | 1.95 | - | 472,485 |
| Jan 14, 2025 | 2.03 | 2.03 | 1.91 | 1.95 | 1.95 | -2.01% | 299,577 |
| Jan 13, 2025 | 1.97 | 2.08 | 1.86 | 1.99 | 1.99 | -7.87% | 484,986 |
| Jan 10, 2025 | 2.17 | 2.21 | 2.10 | 2.16 | 2.16 | -0.23% | 314,575 |
| Jan 8, 2025 | 2.44 | 2.44 | 2.16 | 2.17 | 2.17 | -10.17% | 326,146 |
| Jan 7, 2025 | 2.50 | 2.61 | 2.40 | 2.41 | 2.41 | -3.60% | 186,610 |
| Jan 6, 2025 | 2.58 | 2.64 | 2.47 | 2.50 | 2.50 | -3.10% | 314,330 |
| Jan 3, 2025 | 2.37 | 2.59 | 2.36 | 2.58 | 2.58 | 9.79% | 317,403 |
| Jan 2, 2025 | 2.52 | 2.56 | 2.35 | 2.35 | 2.35 | -6.00% | 242,236 |
| Dec 31, 2024 | 2.60 | 2.64 | 2.37 | 2.50 | 2.50 | -1.96% | 336,716 |
| Dec 30, 2024 | 2.53 | 2.58 | 2.26 | 2.55 | 2.55 | 2.00% | 792,134 |
| Dec 27, 2024 | 2.72 | 2.72 | 2.39 | 2.50 | 2.50 | -6.37% | 1,478,807 |
| Dec 26, 2024 | 2.30 | 2.72 | 2.28 | 2.67 | 2.67 | 15.09% | 1,149,346 |
| Dec 24, 2024 | 2.38 | 2.44 | 2.27 | 2.32 | 2.32 | -2.52% | 603,844 |
| Dec 23, 2024 | 2.30 | 2.50 | 2.19 | 2.38 | 2.38 | 4.39% | 1,350,664 |