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 )

4.710 +0.070 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 28, 2024 2.290 2.600 2.250 2.570 217,459 +0.25(+10.78%)
Mar 27, 2024 2.300 2.490 2.235 2.320 219,332 +0.06(+2.65%)
Mar 26, 2024 2.330 2.470 2.240 2.260 382,332 -0.14(-5.83%)
Mar 25, 2024 2.110 3.080 2.100 2.400 7,052,949 +0.35(+17.07%)
Mar 22, 2024 2.860 2.860 2.000 2.050 812,088 -0.84(-29.07%)
Mar 21, 2024 3.040 3.070 2.860 2.890 76,189 -0.15(-4.93%)
Mar 20, 2024 3.050 3.090 2.940 3.040 56,758 -0.04(-1.30%)
Mar 19, 2024 3.130 3.200 3.020 3.080 85,350 -0.05(-1.60%)
Mar 18, 2024 3.210 3.210 3.080 3.130 69,107 -0.06(-1.88%)
Mar 15, 2024 3.120 3.230 3.110 3.190 93,421 +0.02(+0.63%)
Mar 14, 2024 3.340 3.360 3.050 3.170 87,666 -0.16(-4.80%)
Mar 13, 2024 3.290 3.390 3.190 3.330 65,105 +0.07(+2.15%)
Mar 12, 2024 3.250 3.370 3.160 3.260 59,255 +0.03(+0.93%)
Mar 11, 2024 3.210 3.471 3.080 3.230 80,034 -0.01(-0.31%)
Mar 08, 2024 3.190 3.530 3.190 3.240 51,041 +0.02(+0.62%)
Mar 07, 2024 3.250 3.300 3.120 3.220 43,042 -0.03(-0.92%)
Mar 06, 2024 3.500 3.573 3.173 3.250 108,178 -0.24(-6.88%)
Mar 05, 2024 3.500 3.620 3.470 3.490 106,052 -0.06(-1.69%)
Mar 04, 2024 3.630 3.700 3.540 3.550 72,915 -0.12(-3.27%)
Mar 01, 2024 3.680 3.800 3.560 3.670 96,877 -0.01(-0.27%)
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%)
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.