Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 2.950 2.965 2.705 2.730 523,119 -0.20(-6.83%)
Nov 21, 2024 2.940 2.990 2.905 2.930 239,854 +0.03(+1.03%)
Nov 20, 2024 3.150 3.298 2.780 2.900 476,426 -0.25(-7.94%)
Nov 19, 2024 3.300 3.380 3.025 3.150 193,039 -0.06(-1.87%)
Nov 18, 2024 3.180 3.260 3.110 3.210 242,161 +0.05(+1.58%)
Nov 15, 2024 3.730 3.739 3.145 3.160 405,545 -0.44(-12.22%)
Nov 14, 2024 4.400 4.400 3.440 3.600 677,325 -0.78(-17.81%)
Nov 13, 2024 4.580 4.590 4.370 4.380 261,984 -0.15(-3.31%)
Nov 12, 2024 4.640 4.700 4.410 4.530 207,647 -0.19(-4.03%)
Nov 11, 2024 4.690 4.850 4.610 4.720 229,922 +0.14(+3.06%)
Nov 08, 2024 4.550 4.700 4.450 4.580 534,637 +0.11(+2.46%)
Nov 07, 2024 4.330 4.520 4.300 4.470 377,973 +0.17(+3.95%)
Nov 06, 2024 4.230 4.420 4.050 4.300 447,708 +0.19(+4.62%)
Nov 05, 2024 4.270 4.420 4.000 4.110 424,536 -0.26(-5.95%)
Nov 04, 2024 4.490 4.530 4.290 4.370 261,635 -0.01(-0.23%)
Nov 01, 2024 4.370 4.420 4.260 4.380 122,531 -0.02(-0.45%)
Oct 31, 2024 4.610 4.610 4.370 4.400 197,688 -0.23(-4.97%)
Oct 30, 2024 4.460 4.820 4.440 4.630 299,236 +0.15(+3.35%)
Oct 29, 2024 4.580 4.610 4.323 4.480 938,642 -0.13(-2.82%)
Oct 28, 2024 4.790 4.900 4.590 4.610 222,951 -0.13(-2.74%)
Oct 25, 2024 4.590 4.910 4.590 4.740 501,636 +0.14(+3.04%)
Oct 24, 2024 4.630 4.697 4.540 4.600 127,179 -0.04(-0.86%)
Oct 23, 2024 4.880 4.960 4.555 4.640 151,545 -0.28(-5.69%)
Oct 22, 2024 4.810 4.940 4.580 4.920 270,810 +0.09(+1.86%)
Oct 21, 2024 4.910 4.980 4.710 4.830 187,946 -0.09(-1.83%)
Oct 18, 2024 4.890 5.070 4.855 4.920 371,328 +0.03(+0.61%)
Oct 17, 2024 4.500 4.970 4.410 4.890 819,947 +0.36(+7.95%)
Oct 16, 2024 4.210 4.530 4.090 4.530 567,356 +0.37(+8.89%)
Oct 15, 2024 4.050 4.200 3.945 4.160 182,685 +0.10(+2.46%)
Oct 14, 2024 4.050 4.180 4.005 4.060 236,551 +0.00(+0.00%)
Oct 11, 2024 3.850 4.070 3.810 4.060 145,460 +0.20(+5.18%)
Oct 10, 2024 3.930 3.950 3.820 3.860 187,751 -0.12(-3.02%)
Oct 09, 2024 4.210 4.210 3.970 3.980 244,539 -0.23(-5.46%)
Oct 08, 2024 4.270 4.305 4.150 4.210 139,591 -0.05(-1.17%)
Oct 07, 2024 4.370 4.425 4.220 4.260 419,062 -0.12(-2.74%)
Oct 04, 2024 4.110 4.470 4.095 4.380 418,256 +0.23(+5.54%)
Oct 03, 2024 3.980 4.170 3.875 4.150 256,884 +0.18(+4.53%)
Oct 02, 2024 3.820 3.990 3.740 3.970 238,202 +0.12(+3.12%)
Oct 01, 2024 4.060 4.060 3.750 3.850 422,648 -0.21(-5.17%)
Sep 30, 2024 4.040 4.205 3.940 4.060 190,327 -0.01(-0.25%)
Sep 27, 2024 4.010 4.170 3.910 4.070 393,346 +0.10(+2.52%)
Sep 26, 2024 3.930 4.099 3.910 3.970 181,137 +0.06(+1.53%)
Sep 25, 2024 4.010 4.190 3.890 3.910 183,199 -0.09(-2.25%)
Sep 24, 2024 4.250 4.250 3.850 4.000 403,117 -0.20(-4.76%)
Sep 23, 2024 4.440 4.440 4.100 4.200 1,281,344 -0.24(-5.41%)
Sep 20, 2024 4.220 4.550 4.220 4.440 4,563,214 +0.14(+3.26%)
Sep 19, 2024 4.240 4.450 4.125 4.300 556,795 +0.17(+4.12%)
Sep 18, 2024 3.900 4.325 3.780 4.130 3,153,838 +0.25(+6.44%)
Sep 17, 2024 3.620 4.000 3.550 3.880 412,863 +0.29(+8.08%)
Sep 16, 2024 3.670 3.740 3.560 3.590 196,079 -0.11(-2.97%)
Sep 13, 2024 3.650 3.760 3.650 3.700 161,975 +0.10(+2.78%)
Sep 12, 2024 3.510 3.749 3.500 3.600 197,279 +0.10(+2.86%)
Sep 11, 2024 3.330 3.590 3.320 3.500 227,059 +0.20(+6.06%)
Sep 10, 2024 3.600 3.650 3.270 3.300 451,635 -0.29(-8.08%)
Sep 09, 2024 3.640 3.930 3.520 3.590 364,050 -0.03(-0.83%)
Sep 06, 2024 3.780 3.920 3.570 3.620 183,887 -0.15(-3.98%)
Sep 05, 2024 3.900 4.030 3.720 3.770 254,803 -0.18(-4.56%)
Sep 04, 2024 4.080 4.120 3.730 3.950 220,955 -0.13(-3.19%)
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.