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 )

3.700 -0.070 (-1.86%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 11, 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 30, 2023 4.690 4.950 4.620 4.850 87,763 +0.20(+4.30%)
Nov 29, 2023 4.700 4.930 4.540 4.650 171,179 -0.01(-0.21%)
Nov 28, 2023 4.530 4.870 4.530 4.660 111,408 +0.19(+4.25%)
Nov 27, 2023 4.520 4.710 4.401 4.470 173,611 -0.02(-0.45%)
Nov 24, 2023 4.210 4.490 4.190 4.490 42,505 +0.25(+5.90%)
Nov 22, 2023 4.410 4.550 4.210 4.240 123,942 -0.22(-4.93%)
Nov 21, 2023 4.400 4.500 4.270 4.460 84,142 -0.01(-0.22%)
Nov 20, 2023 4.230 4.480 4.180 4.470 140,718 +0.24(+5.67%)
Nov 17, 2023 4.290 4.315 4.050 4.230 139,463 -0.03(-0.70%)
Nov 16, 2023 4.320 4.360 4.140 4.260 103,051 -0.11(-2.52%)
Nov 15, 2023 4.330 4.570 4.300 4.370 59,207 -0.03(-0.68%)
Nov 14, 2023 4.120 4.420 4.085 4.400 135,751 +0.40(+10.00%)
Nov 13, 2023 4.280 4.280 3.910 4.000 87,608 -0.28(-6.54%)
Nov 10, 2023 4.290 4.436 4.100 4.280 46,534 +0.01(+0.23%)
Nov 09, 2023 4.500 4.500 4.240 4.270 82,371 -0.16(-3.61%)
Nov 08, 2023 4.430 4.590 4.200 4.430 109,955 -0.02(-0.45%)
Nov 07, 2023 4.660 4.660 4.150 4.450 315,982 -0.18(-3.89%)
Nov 06, 2023 4.850 4.880 4.500 4.630 139,484 -0.25(-5.12%)
Nov 03, 2023 5.040 5.130 4.750 4.880 530,227 -0.05(-1.01%)
Nov 02, 2023 4.990 4.990 4.660 4.930 40,074 +0.23(+4.89%)
Nov 01, 2023 4.690 4.870 4.610 4.700 39,542 +0.00(+0.00%)
Oct 31, 2023 4.910 5.090 4.630 4.700 158,620 -0.21(-4.28%)
Oct 30, 2023 4.900 5.000 4.580 4.910 96,231 -0.04(-0.81%)
Oct 27, 2023 5.160 5.160 4.650 4.950 352,261 -0.21(-4.07%)
Oct 26, 2023 5.350 5.350 5.060 5.160 60,048 -0.10(-1.90%)
Oct 25, 2023 5.100 5.450 5.100 5.260 66,022 +0.14(+2.73%)
Oct 24, 2023 4.860 5.320 4.860 5.120 118,948 +0.19(+3.85%)
Oct 23, 2023 4.660 5.250 4.485 4.930 123,627 +0.31(+6.71%)
Oct 20, 2023 5.230 5.320 4.550 4.620 121,149 -0.54(-10.47%)
Oct 19, 2023 5.570 5.600 5.140 5.160 140,099 -0.45(-8.02%)
Oct 18, 2023 5.790 5.940 5.600 5.610 53,080 -0.29(-4.92%)
Oct 17, 2023 6.010 6.200 5.880 5.900 51,865 -0.11(-1.83%)
Oct 16, 2023 5.980 6.090 5.440 6.010 138,443 +0.10(+1.69%)
Oct 13, 2023 6.350 6.470 5.860 5.910 113,602 -0.42(-6.64%)
Oct 12, 2023 6.660 6.860 6.330 6.330 120,550 -0.36(-5.38%)
Oct 11, 2023 6.770 6.920 6.650 6.690 39,765 -0.12(-1.76%)
Oct 10, 2023 6.970 7.100 6.680 6.810 114,731 -0.12(-1.73%)
Oct 09, 2023 6.630 6.950 6.630 6.930 85,660 +0.23(+3.43%)
Oct 06, 2023 6.900 6.900 6.575 6.700 66,823 -0.17(-2.47%)
Oct 05, 2023 7.000 7.000 6.630 6.870 108,914 -0.08(-1.15%)
Oct 04, 2023 6.990 7.000 6.820 6.950 57,371 -0.05(-0.71%)
Oct 03, 2023 6.510 7.220 6.510 7.000 239,925 +0.39(+5.90%)
Oct 02, 2023 6.520 6.760 6.330 6.610 108,175 +0.01(+0.15%)
Sep 29, 2023 6.400 6.840 6.400 6.600 77,223 +0.14(+2.17%)
Sep 28, 2023 6.710 6.799 6.290 6.460 138,055 -0.29(-4.30%)
Sep 27, 2023 6.570 6.970 6.570 6.750 112,587 +0.15(+2.27%)
Sep 26, 2023 6.950 7.020 6.580 6.600 123,776 -0.23(-3.37%)
Sep 25, 2023 6.360 7.040 6.750 6.830 162,364 +0.43(+6.72%)
Sep 22, 2023 6.240 6.480 6.160 6.400 86,464 +0.25(+4.07%)
Sep 21, 2023 5.860 6.330 5.860 6.150 144,010 +0.14(+2.33%)
Sep 20, 2023 5.810 6.230 5.760 6.010 115,656 +0.26(+4.52%)
Sep 19, 2023 6.130 6.290 5.560 5.750 247,970 -0.43(-7.03%)
Sep 18, 2023 6.370 6.410 6.070 6.185 116,061 +0.12(+2.06%)
Sep 15, 2023 6.910 6.951 6.040 6.060 627,567 -0.82(-11.92%)
Sep 14, 2023 6.880 7.000 6.850 6.880 50,132 -0.08(-1.15%)
Sep 13, 2023 7.000 7.110 6.910 6.960 83,943 -0.07(-1.00%)
Sep 12, 2023 6.710 7.090 6.710 7.030 139,880 +0.30(+4.46%)
Sep 11, 2023 6.400 6.730 216,294 -0.67(-9.05%)
Sep 06, 2023 7.400 0 +0.53(+7.71%)
Sep 05, 2023 6.920 7.000 6.770 6.870 66,537 -0.11(-1.58%)
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.