Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
1.500
0.00 (0.00%)
Aug 4, 2025, 11:37 AM - Market open
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.37 | 1.52 | 1.35 | 1.50 | 1.50 | 7.14% | 471,118 |
| Jul 31, 2025 | 1.43 | 1.47 | 1.37 | 1.40 | 1.40 | -2.78% | 200,849 |
| Jul 30, 2025 | 1.46 | 1.51 | 1.42 | 1.44 | 1.44 | -2.04% | 289,463 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.44 | 1.47 | 1.47 | -9.26% | 407,460 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.59 | 1.62 | 1.62 | -1.22% | 303,212 |
| Jul 25, 2025 | 1.68 | 1.75 | 1.62 | 1.64 | 1.64 | -2.38% | 465,398 |
| Jul 24, 2025 | 1.70 | 1.73 | 1.66 | 1.68 | 1.68 | -0.59% | 331,776 |
| Jul 23, 2025 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | 0.60% | 322,826 |
| Jul 22, 2025 | 1.74 | 1.77 | 1.60 | 1.68 | 1.68 | -2.33% | 462,798 |
| Jul 21, 2025 | 1.95 | 1.98 | 1.71 | 1.72 | 1.72 | -9.95% | 718,841 |
| Jul 18, 2025 | 2.00 | 2.18 | 1.80 | 1.91 | 1.91 | -2.55% | 3,703,290 |
| Jul 17, 2025 | 1.31 | 1.96 | 1.31 | 1.96 | 1.96 | 51.94% | 7,834,380 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 178,568 |
| Jul 15, 2025 | 1.32 | 1.36 | 1.26 | 1.30 | 1.30 | - | 219,467 |
| Jul 14, 2025 | 1.30 | 1.36 | 1.27 | 1.30 | 1.30 | -0.76% | 165,908 |
| Jul 11, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 232,994 |
| Jul 10, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 2.96% | 667,884 |
| Jul 9, 2025 | 1.23 | 1.45 | 1.23 | 1.35 | 1.35 | 12.50% | 2,013,567 |
| 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 |