Skip to main content

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

3.470 -0.330 (-8.68%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 3.710 3.920 3.690 3.800 259,077 +0.11(+2.98%)
Jul 15, 2024 3.680 3.825 3.540 3.690 196,320 -0.02(-0.54%)
Jul 12, 2024 3.660 3.770 3.390 3.710 1,086,760 -0.24(-6.08%)
Jul 11, 2024 3.710 4.007 3.655 3.950 520,615 +0.30(+8.22%)
Jul 10, 2024 3.750 3.776 3.595 3.650 160,702 -0.06(-1.62%)
Jul 09, 2024 3.630 3.740 3.515 3.710 210,310 +0.11(+3.06%)
Jul 08, 2024 3.580 3.670 3.500 3.600 234,142 +0.10(+2.86%)
Jul 05, 2024 3.530 3.560 3.430 3.500 171,438 -0.01(-0.28%)
Jul 03, 2024 3.510 3.580 3.430 3.510 216,684 +0.08(+2.33%)
Jul 02, 2024 3.630 3.910 3.220 3.430 395,606 -0.20(-5.51%)
Jul 01, 2024 3.500 3.920 3.420 3.630 465,917 +0.13(+3.71%)
Jun 28, 2024 3.420 3.640 3.260 3.500 908,058 +0.13(+3.86%)
Jun 27, 2024 3.250 3.430 3.197 3.370 45,483 +0.10(+3.06%)
Jun 26, 2024 3.380 3.380 3.140 3.270 86,403 -0.11(-3.25%)
Jun 25, 2024 3.370 3.530 3.290 3.380 65,008 +0.00(+0.00%)
Jun 24, 2024 3.380 3.590 3.320 3.380 105,694 -0.04(-1.17%)
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%)
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.