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 )

3.770 -0.240 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 7.160 7.180 6.720 6.880 80,797 -0.12(-1.71%)
Jul 28, 2023 6.620 7.390 6.620 7.000 334,416 +0.43(+6.54%)
Jul 27, 2023 6.630 6.630 6.440 6.570 127,370 -0.05(-0.76%)
Jul 26, 2023 6.560 6.710 6.350 6.620 145,697 -0.10(-1.49%)
Jul 25, 2023 6.750 6.800 6.550 6.720 150,655 -0.05(-0.74%)
Jul 24, 2023 6.750 6.840 6.630 6.770 106,067 -0.06(-0.88%)
Jul 21, 2023 6.690 6.840 6.460 6.830 173,505 +0.22(+3.33%)
Jul 20, 2023 6.630 6.700 6.290 6.610 180,358 -0.02(-0.30%)
Jul 19, 2023 6.410 6.810 6.310 6.630 191,842 +0.29(+4.57%)
Jul 18, 2023 6.220 6.550 6.080 6.340 249,918 +0.16(+2.59%)
Jul 17, 2023 6.320 6.510 6.110 6.180 86,293 -0.13(-2.06%)
Jul 14, 2023 6.920 6.932 6.200 6.310 155,296 -0.45(-6.66%)
Jul 13, 2023 6.360 6.960 6.360 6.760 305,356 +0.41(+6.46%)
Jul 12, 2023 6.920 6.940 6.280 6.350 224,960 -0.17(-2.61%)
Jul 11, 2023 7.000 7.100 6.440 6.520 159,369 -0.46(-6.59%)
Jul 10, 2023 6.910 7.060 6.800 6.980 187,145 +0.14(+2.05%)
Jul 07, 2023 7.120 7.366 6.750 6.840 176,214 -0.26(-3.66%)
Jul 06, 2023 7.270 7.615 6.855 7.100 187,940 -0.22(-3.01%)
Jul 05, 2023 7.980 8.250 7.260 7.320 182,286 -0.70(-8.73%)
Jul 03, 2023 8.250 8.310 7.800 8.020 155,631 -0.18(-2.20%)
Jun 30, 2023 8.500 8.500 8.050 8.200 197,077 -0.14(-1.68%)
Jun 29, 2023 8.830 8.970 8.210 8.340 260,768 -0.61(-6.82%)
Jun 28, 2023 8.810 9.150 8.480 8.950 190,502 +0.14(+1.59%)
Jun 27, 2023 8.930 9.020 7.669 8.810 378,578 +0.17(+1.97%)
Jun 26, 2023 11.00 11.13 8.400 8.640 629,187 -2.64(-23.40%)
Jun 23, 2023 12.21 12.70 10.93 11.28 1,664,518 -0.68(-5.69%)
Jun 22, 2023 11.76 12.60 10.91 11.96 388,909 +0.34(+2.93%)
Jun 21, 2023 12.03 13.00 10.90 11.62 645,993 -1.18(-9.22%)
Jun 20, 2023 9.450 12.99 9.320 12.80 1,358,857 +3.32(+35.02%)
Jun 16, 2023 8.090 9.750 8.090 9.480 1,139,427 +1.36(+16.75%)
Jun 15, 2023 7.650 8.490 7.650 8.120 315,558 +3.03(+59.53%)
May 08, 2023 5.160 5.450 4.910 5.090 49,869 -0.07(-1.36%)
May 05, 2023 4.900 6.560 4.900 5.160 234,819 +0.27(+5.52%)
May 04, 2023 5.160 5.300 4.890 4.890 60,697 -0.11(-2.20%)
May 03, 2023 5.550 5.800 4.870 5.000 61,251 -0.38(-7.06%)
May 02, 2023 5.870 6.085 5.120 5.380 66,732 -0.49(-8.35%)
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.