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 )

6.050 +0.050 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 6.810 7.000 6.800 6.880 80,003 -0.03(-0.43%)
Aug 30, 2023 6.790 7.020 6.660 6.910 73,682 +0.12(+1.77%)
Aug 29, 2023 6.750 6.820 6.660 6.790 34,609 +0.06(+0.89%)
Aug 28, 2023 6.850 7.000 6.500 6.730 163,936 -0.15(-2.18%)
Aug 25, 2023 6.630 7.020 6.610 6.880 92,782 +0.13(+1.93%)
Aug 24, 2023 6.970 6.970 6.660 6.750 41,866 -0.22(-3.16%)
Aug 23, 2023 6.870 7.030 6.630 6.970 55,485 +0.21(+3.11%)
Aug 22, 2023 6.950 7.050 6.710 6.760 58,215 -0.10(-1.46%)
Aug 21, 2023 6.710 7.040 6.710 6.860 72,185 +0.10(+1.48%)
Aug 18, 2023 6.630 6.790 6.630 6.760 31,328 +0.01(+0.15%)
Aug 17, 2023 6.860 7.000 6.660 6.750 56,372 -0.19(-2.74%)
Aug 16, 2023 6.800 7.000 6.600 6.940 102,412 +0.14(+2.06%)
Aug 15, 2023 6.970 7.000 6.720 6.800 119,225 -0.06(-0.87%)
Aug 14, 2023 6.810 6.990 6.580 6.860 81,810 +0.02(+0.29%)
Aug 11, 2023 6.750 7.100 6.580 6.840 98,480 +0.11(+1.63%)
Aug 10, 2023 6.860 6.860 6.460 6.730 98,546 +0.03(+0.45%)
Aug 09, 2023 6.590 6.780 6.300 6.700 122,659 +0.14(+2.13%)
Aug 08, 2023 6.320 6.720 6.210 6.560 89,357 +0.24(+3.80%)
Aug 07, 2023 6.240 6.370 6.200 6.320 73,583 +0.10(+1.61%)
Aug 04, 2023 6.410 6.420 6.200 6.220 63,321 -0.15(-2.35%)
Aug 03, 2023 6.650 6.650 6.300 6.370 70,408 -0.16(-2.45%)
Aug 02, 2023 6.840 6.840 6.490 6.530 94,828 -0.35(-5.09%)
Aug 01, 2023 6.870 6.920 6.610 6.880 99,659 +0.00(+0.00%)
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%)
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.