Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
4.280
-0.130 (-2.95%)
At close: Oct 15, 2026, 4:00 PM EDT
4.253
-0.027 (-0.63%)
After-hours: Oct 15, 2026, 7:59 PM EDT
Zura Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.42 | 4.50 | 4.15 | 4.28 | 4.28 | -2.95% | 4,997,081 |
| Oct 14, 2026 | 4.23 | 4.62 | 4.17 | 4.41 | 4.41 | 4.26% | 5,742,251 |
| Oct 13, 2026 | 3.95 | 4.78 | 3.85 | 4.23 | 4.23 | 5.75% | 24,361,398 |
| Oct 12, 2026 | 4.00 | 4.12 | 3.95 | 4.00 | 4.00 | - | 1,605,559 |
| Oct 9, 2026 | 4.13 | 4.35 | 4.00 | 4.00 | 4.00 | -3.15% | 1,705,467 |
| Oct 8, 2026 | 4.12 | 4.16 | 3.91 | 4.13 | 4.13 | -0.96% | 2,693,378 |
| Oct 7, 2026 | 3.96 | 4.35 | 3.90 | 4.17 | 4.17 | 5.30% | 2,072,447 |
| Oct 6, 2026 | 3.97 | 4.06 | 3.82 | 3.96 | 3.96 | 0.76% | 1,423,874 |
| Oct 5, 2026 | 4.11 | 4.19 | 3.92 | 3.93 | 3.93 | -4.38% | 2,647,418 |
| Oct 2, 2026 | 4.21 | 4.36 | 4.08 | 4.11 | 4.11 | -0.72% | 2,953,605 |
| Oct 1, 2026 | 4.13 | 4.25 | 4.00 | 4.14 | 4.14 | -0.48% | 2,913,131 |
| Sep 30, 2026 | 4.04 | 4.23 | 3.98 | 4.16 | 4.16 | 4.00% | 3,325,525 |
| Sep 29, 2026 | 4.10 | 4.19 | 3.92 | 4.00 | 4.00 | -2.44% | 2,043,503 |
| Sep 28, 2026 | 4.03 | 4.19 | 3.92 | 4.10 | 4.10 | 1.49% | 1,464,829 |
| Sep 25, 2026 | 4.27 | 4.28 | 3.92 | 4.04 | 4.04 | -2.88% | 1,508,650 |
| Sep 24, 2026 | 4.32 | 4.32 | 3.84 | 4.16 | 4.16 | -3.93% | 3,417,282 |
| Sep 23, 2026 | 4.53 | 4.55 | 4.16 | 4.33 | 4.33 | -3.99% | 2,061,574 |
| Sep 22, 2026 | 4.56 | 4.62 | 4.45 | 4.51 | 4.51 | 0.22% | 2,150,458 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.37 | 4.50 | 4.50 | 0.90% | 1,111,084 |
| Sep 18, 2026 | 4.50 | 4.61 | 4.40 | 4.46 | 4.46 | -2.41% | 1,661,806 |
| Sep 17, 2026 | 4.72 | 4.84 | 4.53 | 4.57 | 4.57 | -0.87% | 1,668,360 |
| Sep 16, 2026 | 4.94 | 4.98 | 4.58 | 4.61 | 4.61 | -6.49% | 1,269,762 |
| Sep 15, 2026 | 5.20 | 5.24 | 4.74 | 4.93 | 4.93 | -5.37% | 2,637,350 |
| Sep 14, 2026 | 5.21 | 5.36 | 5.15 | 5.21 | 5.21 | - | 1,045,393 |
| Sep 11, 2026 | 5.48 | 5.58 | 5.15 | 5.21 | 5.21 | -3.16% | 1,421,306 |
| Sep 10, 2026 | 5.60 | 5.74 | 5.37 | 5.38 | 5.38 | -5.78% | 1,150,918 |
| Sep 9, 2026 | 6.04 | 6.05 | 5.63 | 5.71 | 5.71 | -6.85% | 1,731,832 |
| Sep 8, 2026 | 6.23 | 6.23 | 5.90 | 6.13 | 6.13 | -1.61% | 1,620,260 |
| Sep 4, 2026 | 5.80 | 6.26 | 5.63 | 6.23 | 6.23 | 5.95% | 1,389,478 |
| Sep 3, 2026 | 5.69 | 5.94 | 5.50 | 5.88 | 5.88 | 3.70% | 1,776,132 |
| Sep 2, 2026 | 5.67 | 5.87 | 5.49 | 5.67 | 5.67 | 0.35% | 934,602 |
| Sep 1, 2026 | 5.52 | 5.68 | 5.39 | 5.65 | 5.65 | 1.99% | 1,104,980 |
| Aug 31, 2026 | 5.68 | 5.68 | 5.39 | 5.54 | 5.54 | -3.15% | 1,383,178 |
| Aug 28, 2026 | 5.88 | 5.89 | 5.49 | 5.72 | 5.72 | -2.22% | 1,893,428 |
| Aug 27, 2026 | 6.02 | 6.03 | 5.84 | 5.85 | 5.85 | -2.34% | 1,103,206 |
| Aug 26, 2026 | 6.13 | 6.30 | 5.98 | 5.99 | 5.99 | -5.22% | 1,802,143 |
| Aug 25, 2026 | 6.37 | 6.49 | 6.18 | 6.32 | 6.32 | 0.32% | 2,822,034 |
| Aug 24, 2026 | 5.85 | 7.06 | 5.62 | 6.30 | 6.30 | 7.69% | 8,341,828 |
| Aug 21, 2026 | 5.78 | 5.99 | 5.76 | 5.85 | 5.85 | 1.74% | 724,891 |
| Aug 20, 2026 | 5.81 | 5.81 | 5.54 | 5.75 | 5.75 | -1.54% | 796,867 |
| Aug 19, 2026 | 5.92 | 6.02 | 5.78 | 5.84 | 5.84 | 1.21% | 884,795 |
| Aug 18, 2026 | 5.62 | 5.91 | 5.62 | 5.77 | 5.77 | 1.58% | 909,324 |
| Aug 17, 2026 | 5.54 | 5.71 | 5.53 | 5.68 | 5.68 | 1.97% | 621,739 |
| Aug 14, 2026 | 5.60 | 5.66 | 5.42 | 5.57 | 5.57 | -1.07% | 794,696 |
| Aug 13, 2026 | 5.80 | 5.82 | 5.55 | 5.63 | 5.63 | -2.60% | 834,832 |
| Aug 12, 2026 | 5.64 | 5.90 | 5.55 | 5.78 | 5.78 | 3.96% | 1,219,106 |
| Aug 11, 2026 | 5.70 | 5.98 | 5.55 | 5.56 | 5.56 | -1.24% | 1,598,654 |
| Aug 10, 2026 | 5.84 | 5.94 | 5.56 | 5.63 | 5.63 | -5.62% | 1,065,133 |
| Aug 7, 2026 | 5.78 | 6.01 | 5.72 | 5.97 | 5.97 | 4.47% | 955,899 |
| Aug 6, 2026 | 5.74 | 5.86 | 5.64 | 5.71 | 5.71 | 1.24% | 569,749 |