Skip to main content

Zura Bio Limited - Class A Ordinary shares (NQ: ZURA )

3.440 +0.020 (+0.58%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.470 3.750 3.260 3.420 181,499 -0.04(-1.16%)
Jun 20, 2024 3.420 3.568 3.350 3.460 103,543 +0.08(+2.37%)
Jun 18, 2024 3.700 3.746 3.360 3.380 101,114 -0.35(-9.38%)
Jun 17, 2024 3.770 3.810 3.600 3.730 67,701 -0.04(-1.06%)
Jun 14, 2024 3.700 3.852 3.550 3.770 104,966 +0.04(+1.07%)
Jun 13, 2024 3.750 3.810 3.640 3.730 76,687 -0.01(-0.27%)
Jun 12, 2024 3.930 3.950 3.720 3.740 131,673 -0.09(-2.35%)
Jun 11, 2024 3.750 3.940 3.680 3.830 75,628 +0.06(+1.59%)
Jun 10, 2024 4.010 4.210 3.750 3.770 157,034 -0.24(-5.99%)
Jun 07, 2024 4.210 4.487 4.000 4.010 135,750 -0.18(-4.30%)
Jun 06, 2024 4.530 4.600 4.130 4.190 175,869 -0.37(-8.11%)
Jun 05, 2024 4.560 4.830 4.500 4.560 157,189 +0.10(+2.24%)
Jun 04, 2024 4.890 4.930 4.420 4.460 167,730 -0.42(-8.61%)
Jun 03, 2024 5.450 5.500 4.880 4.880 162,154 -0.37(-7.05%)
May 31, 2024 5.330 5.470 4.850 5.250 180,664 -0.12(-2.23%)
May 30, 2024 5.040 5.560 5.006 5.370 131,014 +0.29(+5.71%)
May 29, 2024 5.240 5.240 4.900 5.080 111,179 -0.17(-3.24%)
May 28, 2024 5.530 5.530 4.930 5.250 217,720 -0.24(-4.37%)
May 24, 2024 5.750 5.820 5.340 5.490 138,700 -0.15(-2.66%)
May 23, 2024 6.000 6.030 5.460 5.640 257,321 +0.12(+2.17%)
May 22, 2024 5.570 5.799 5.440 5.520 76,560 +0.02(+0.36%)
May 21, 2024 5.900 5.940 5.420 5.500 112,983 -0.49(-8.18%)
May 20, 2024 6.110 6.310 5.800 5.990 170,237 -0.06(-0.99%)
May 17, 2024 5.990 6.350 5.830 6.050 439,335 +0.05(+0.83%)
May 16, 2024 5.300 6.200 5.180 6.000 397,164 +0.81(+15.61%)
May 15, 2024 5.230 5.285 4.770 5.190 128,198 +0.03(+0.58%)
May 14, 2024 4.850 5.410 4.820 5.160 256,541 +0.37(+7.72%)
May 13, 2024 4.790 4.835 4.520 4.790 162,379 +0.11(+2.35%)
May 10, 2024 4.740 4.800 4.580 4.680 164,766 +0.08(+1.74%)
May 09, 2024 4.740 4.870 4.530 4.600 101,720 -0.11(-2.34%)
May 08, 2024 4.560 4.880 4.560 4.710 93,882 +0.07(+1.51%)
May 07, 2024 4.710 4.740 4.500 4.640 72,890 -0.05(-1.07%)
May 06, 2024 4.630 4.840 4.520 4.690 136,868 +0.07(+1.52%)
May 03, 2024 4.670 4.800 4.420 4.620 296,843 +0.26(+5.96%)
May 02, 2024 4.220 4.480 4.120 4.360 121,769 +0.21(+5.06%)
May 01, 2024 4.270 4.320 3.910 4.150 248,775 -0.12(-2.81%)
Apr 30, 2024 4.660 4.950 4.210 4.270 284,624 -0.37(-7.97%)
Apr 29, 2024 4.370 4.850 4.293 4.640 283,291 +0.23(+5.22%)
Apr 26, 2024 3.680 4.850 3.680 4.410 897,979 +0.79(+21.82%)
Apr 25, 2024 3.510 3.796 3.360 3.620 338,792 +0.31(+9.37%)
Apr 24, 2024 3.470 3.560 3.130 3.310 848,775 -0.17(-4.89%)
Apr 23, 2024 3.270 3.650 3.270 3.480 133,022 +0.17(+5.14%)
Apr 22, 2024 3.480 3.493 3.200 3.310 100,587 +0.00(+0.00%)
Apr 19, 2024 3.650 3.880 3.250 3.310 240,682 -0.38(-10.30%)
Apr 18, 2024 3.600 3.910 3.360 3.690 1,013,417 +0.56(+17.89%)
Apr 17, 2024 3.090 3.250 2.996 3.130 110,650 +0.09(+2.96%)
Apr 16, 2024 3.120 3.210 3.030 3.040 97,609 -0.10(-3.18%)
Apr 15, 2024 3.300 3.680 3.140 3.140 358,253 -0.22(-6.55%)
Apr 12, 2024 2.920 3.700 2.890 3.360 457,687 +0.49(+17.07%)
Apr 11, 2024 2.750 3.040 2.700 2.870 139,152 +0.09(+3.24%)
Apr 10, 2024 2.740 2.840 2.660 2.780 55,097 +0.01(+0.36%)
Apr 09, 2024 2.810 2.930 2.740 2.770 85,892 -0.02(-0.72%)
Apr 08, 2024 2.790 2.980 2.730 2.790 171,093 +0.06(+2.20%)
Apr 05, 2024 2.910 2.940 2.720 2.730 137,901 -0.17(-5.86%)
Apr 04, 2024 2.970 3.110 2.880 2.900 148,464 -0.03(-1.02%)
Apr 03, 2024 2.860 3.050 2.730 2.930 163,568 +0.00(+0.00%)
Apr 02, 2024 2.830 3.070 2.810 2.930 208,691 +0.08(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.