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 )

4.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2024 3.840 3.860 3.670 3.680 56,556 -0.08(-2.13%)
Feb 28, 2024 3.660 3.890 3.540 3.760 162,401 +0.06(+1.62%)
Feb 27, 2024 3.670 3.840 3.630 3.700 92,830 +0.04(+1.09%)
Feb 26, 2024 3.640 3.730 3.510 3.660 83,030 +0.01(+0.27%)
Feb 23, 2024 3.760 3.830 3.580 3.650 68,090 -0.01(-0.27%)
Feb 22, 2024 3.760 3.760 3.610 3.660 89,890 -0.02(-0.54%)
Feb 21, 2024 3.790 3.819 3.600 3.680 52,259 -0.10(-2.65%)
Feb 20, 2024 3.870 3.990 3.750 3.780 98,889 -0.12(-3.08%)
Feb 16, 2024 3.940 4.040 3.830 3.900 87,109 -0.11(-2.74%)
Feb 15, 2024 3.950 4.080 3.830 4.010 82,270 +0.05(+1.26%)
Feb 14, 2024 4.000 4.065 3.730 3.960 145,969 +0.03(+0.76%)
Feb 13, 2024 4.170 4.170 3.770 3.930 134,651 -0.28(-6.65%)
Feb 12, 2024 3.960 4.270 3.925 4.210 318,523 +0.21(+5.25%)
Feb 09, 2024 3.950 4.060 3.760 4.000 215,610 +0.08(+2.04%)
Feb 08, 2024 4.010 4.070 3.630 3.920 234,855 -0.08(-2.00%)
Feb 07, 2024 3.750 4.130 3.700 4.000 294,852 +0.28(+7.53%)
Feb 06, 2024 3.280 3.790 3.250 3.720 175,653 +0.43(+13.07%)
Feb 05, 2024 3.250 3.370 2.950 3.290 97,365 -0.01(-0.30%)
Feb 02, 2024 3.140 3.365 3.055 3.300 129,774 +0.19(+6.11%)
Feb 01, 2024 2.940 3.110 2.800 3.110 187,427 +0.26(+9.12%)
Jan 31, 2024 3.180 3.180 2.850 2.850 116,473 -0.33(-10.38%)
Jan 30, 2024 3.360 3.405 3.065 3.180 85,646 -0.15(-4.50%)
Jan 29, 2024 3.240 3.340 3.130 3.330 107,259 +0.13(+4.06%)
Jan 26, 2024 3.660 3.805 3.060 3.200 193,582 -0.40(-11.11%)
Jan 25, 2024 4.080 4.130 3.570 3.600 459,230 -0.37(-9.32%)
Jan 24, 2024 4.080 4.190 3.880 3.970 351,217 -0.01(-0.25%)
Jan 23, 2024 4.300 4.300 3.840 3.980 441,044 -0.27(-6.35%)
Jan 22, 2024 4.320 4.480 4.100 4.250 145,889 -0.05(-1.16%)
Jan 19, 2024 4.050 4.300 3.970 4.300 326,481 +0.27(+6.70%)
Jan 18, 2024 3.870 4.060 3.820 4.030 306,587 +0.19(+4.95%)
Jan 17, 2024 3.760 3.910 3.710 3.840 93,886 +0.02(+0.52%)
Jan 16, 2024 3.850 3.900 3.700 3.820 149,867 -0.01(-0.26%)
Jan 12, 2024 3.990 3.990 3.620 3.830 616,972 -0.10(-2.54%)
Jan 11, 2024 3.990 4.200 3.840 3.930 302,565 -0.01(-0.25%)
Jan 10, 2024 4.100 4.100 3.890 3.940 47,579 -0.12(-2.96%)
Jan 09, 2024 4.210 4.210 3.944 4.060 54,049 -0.05(-1.22%)
Jan 08, 2024 4.060 4.130 3.920 4.110 88,497 +0.05(+1.23%)
Jan 05, 2024 4.050 4.110 3.920 4.060 105,502 +0.01(+0.25%)
Jan 04, 2024 4.330 4.415 4.000 4.050 118,572 -0.16(-3.69%)
Jan 03, 2024 4.440 4.550 4.130 4.205 106,566 -0.14(-3.33%)
Jan 02, 2024 4.630 4.650 4.120 4.350 324,676 -0.32(-6.85%)
Dec 29, 2023 4.830 4.920 4.470 4.670 182,676 -0.13(-2.71%)
Dec 28, 2023 4.880 5.000 4.700 4.800 121,607 -0.05(-1.03%)
Dec 27, 2023 5.000 5.090 4.750 4.850 141,538 -0.10(-2.02%)
Dec 26, 2023 5.260 5.430 4.820 4.950 114,763 -0.31(-5.89%)
Dec 22, 2023 5.170 5.500 5.100 5.260 118,554 +0.14(+2.73%)
Dec 21, 2023 4.880 5.130 4.810 5.120 105,157 +0.29(+6.00%)
Dec 20, 2023 4.980 5.250 4.770 4.830 123,683 -0.17(-3.40%)
Dec 19, 2023 4.900 5.310 4.820 5.000 184,043 +0.18(+3.73%)
Dec 18, 2023 4.600 4.920 4.510 4.820 129,206 +0.24(+5.24%)
Dec 15, 2023 4.450 4.700 4.200 4.580 1,766,590 +0.38(+9.05%)
Dec 14, 2023 4.150 4.300 4.120 4.200 425,645 +0.10(+2.44%)
Dec 13, 2023 4.310 4.310 4.040 4.100 191,749 -0.17(-3.98%)
Dec 12, 2023 4.350 4.473 4.190 4.270 102,259 -0.09(-2.06%)
Dec 11, 2023 4.000 4.450 3.960 4.360 95,803 +0.36(+9.00%)
Dec 08, 2023 3.920 4.030 3.920 4.000 93,856 +0.00(+0.00%)
Dec 07, 2023 4.070 4.120 3.920 4.000 210,992 -0.02(-0.50%)
Dec 06, 2023 4.350 4.350 3.980 4.020 206,446 -0.30(-6.94%)
Dec 05, 2023 4.680 4.755 4.250 4.320 236,286 -0.43(-9.05%)
Dec 04, 2023 4.940 5.500 4.700 4.750 252,598 -0.03(-0.63%)
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.