Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.490 +0.120 (+8.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2025 1.370 1.530 1.350 1.490 519,510 +0.12(+8.76%)
Apr 21, 2025 1.210 1.390 1.210 1.370 443,308 +0.14(+11.38%)
Apr 17, 2025 1.140 1.250 1.103 1.230 270,468 +0.08(+6.96%)
Apr 16, 2025 1.120 1.170 1.060 1.150 396,078 +0.01(+0.88%)
Apr 15, 2025 1.110 1.180 1.100 1.140 141,757 +0.02(+1.79%)
Apr 14, 2025 1.220 1.220 1.120 1.120 214,887 -0.09(-7.44%)
Apr 11, 2025 1.130 1.220 1.090 1.210 181,702 +0.09(+8.04%)
Apr 10, 2025 1.180 1.272 1.060 1.120 204,026 -0.10(-8.20%)
Apr 09, 2025 1.110 1.320 1.095 1.220 1,461,359 +0.09(+7.96%)
Apr 08, 2025 1.200 1.230 1.125 1.130 332,297 -0.02(-1.74%)
Apr 07, 2025 1.090 1.240 0.9900 1.150 731,900 +0.08(+7.98%)
Apr 04, 2025 1.030 1.150 0.9700 1.065 415,854 -0.02(-1.84%)
Apr 03, 2025 1.130 1.140 0.9801 1.085 404,516 -0.08(-7.26%)
Apr 02, 2025 1.180 1.230 1.160 1.170 140,747 -0.02(-1.27%)
Apr 01, 2025 1.270 1.270 1.120 1.185 851,040 -0.10(-8.14%)
Mar 31, 2025 1.280 1.349 1.170 1.290 410,722 +0.03(+1.98%)
Mar 28, 2025 1.360 1.360 1.210 1.265 218,262 -0.09(-6.64%)
Mar 27, 2025 1.310 1.390 1.300 1.355 180,186 +0.02(+1.50%)
Mar 26, 2025 1.480 1.480 1.270 1.335 439,857 -0.16(-10.40%)
Mar 25, 2025 1.340 1.570 1.290 1.490 390,941 +0.14(+10.37%)
Mar 24, 2025 1.370 1.460 1.300 1.350 320,590 -0.04(-2.88%)
Mar 21, 2025 1.380 1.430 1.285 1.390 309,952 -0.01(-0.71%)
Mar 20, 2025 1.430 1.440 1.310 1.400 325,748 -0.02(-1.41%)
Mar 19, 2025 1.330 1.450 1.310 1.420 179,670 +0.09(+6.77%)
Mar 18, 2025 1.380 1.380 1.281 1.330 204,355 -0.03(-2.21%)
Mar 17, 2025 1.290 1.370 1.220 1.360 316,951 +0.08(+6.25%)
Mar 14, 2025 1.100 1.280 1.100 1.280 389,065 +0.20(+18.52%)
Mar 13, 2025 1.230 1.280 1.070 1.080 314,901 -0.15(-12.20%)
Mar 12, 2025 1.220 1.250 1.200 1.230 211,519 +0.01(+0.82%)
Mar 11, 2025 1.190 1.229 1.140 1.220 174,601 +0.03(+2.52%)
Mar 10, 2025 1.260 1.300 1.150 1.190 166,467 -0.07(-5.56%)
Mar 07, 2025 1.280 1.290 1.220 1.260 142,746 -0.02(-1.56%)
Mar 06, 2025 1.220 1.280 1.185 1.280 164,741 +0.04(+3.23%)
Mar 05, 2025 1.140 1.290 1.140 1.240 227,280 +0.09(+7.83%)
Mar 04, 2025 1.170 1.223 1.100 1.150 289,941 -0.02(-1.71%)
Mar 03, 2025 1.450 1.452 1.160 1.170 315,883 -0.19(-13.97%)
Feb 28, 2025 1.200 1.360 1.170 1.360 278,531 +0.16(+13.33%)
Feb 27, 2025 1.240 1.260 1.200 1.200 292,616 -0.04(-3.23%)
Feb 26, 2025 1.280 1.280 1.220 1.240 258,884 -0.04(-3.13%)
Feb 25, 2025 1.330 1.360 1.260 1.280 374,017 -0.05(-3.76%)
Feb 24, 2025 1.440 1.440 1.320 1.330 281,393 -0.07(-5.00%)
Feb 21, 2025 1.480 1.535 1.390 1.400 178,971 -0.04(-2.78%)
Feb 20, 2025 1.460 1.470 1.410 1.440 107,481 -0.02(-1.37%)
Feb 19, 2025 1.490 1.495 1.390 1.460 271,619 -0.05(-3.31%)
Feb 18, 2025 1.550 1.630 1.490 1.510 229,181 -0.04(-2.58%)
Feb 14, 2025 1.550 1.570 1.485 1.550 177,260 +0.05(+3.33%)
Feb 13, 2025 1.420 1.510 1.405 1.500 213,704 +0.09(+6.38%)
Feb 12, 2025 1.390 1.435 1.350 1.410 328,743 +0.00(+0.00%)
Feb 11, 2025 1.480 1.560 1.360 1.410 439,448 -0.10(-6.62%)
Feb 10, 2025 1.680 1.705 1.490 1.510 399,567 -0.15(-9.04%)
Feb 07, 2025 1.780 1.780 1.650 1.660 307,574 -0.11(-6.21%)
Feb 06, 2025 1.800 1.830 1.760 1.770 182,687 -0.01(-0.56%)
Feb 05, 2025 1.760 1.860 1.710 1.780 264,725 +0.07(+4.09%)
Feb 04, 2025 1.740 1.830 1.705 1.710 197,772 -0.01(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.