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 (%)
May 17, 2024 5.990 6.350 5.830 6.050 439,335 +0.05(+0.83%)
May 16, 2024 5.300 6.200 5.180 6.000 397,164 +0.81(+15.61%)
May 15, 2024 5.230 5.285 4.770 5.190 128,198 +0.03(+0.58%)
May 14, 2024 4.850 5.410 4.820 5.160 256,541 +0.37(+7.72%)
May 13, 2024 4.790 4.835 4.520 4.790 162,379 +0.11(+2.35%)
May 10, 2024 4.740 4.800 4.580 4.680 164,766 +0.08(+1.74%)
May 09, 2024 4.740 4.870 4.530 4.600 101,720 -0.11(-2.34%)
May 08, 2024 4.560 4.880 4.560 4.710 93,882 +0.07(+1.51%)
May 07, 2024 4.710 4.740 4.500 4.640 72,890 -0.05(-1.07%)
May 06, 2024 4.630 4.840 4.520 4.690 136,868 +0.07(+1.52%)
May 03, 2024 4.670 4.800 4.420 4.620 296,843 +0.26(+5.96%)
May 02, 2024 4.220 4.480 4.120 4.360 121,769 +0.21(+5.06%)
May 01, 2024 4.270 4.320 3.910 4.150 248,775 -0.12(-2.81%)
Apr 30, 2024 4.660 4.950 4.210 4.270 284,624 -0.37(-7.97%)
Apr 29, 2024 4.370 4.850 4.293 4.640 283,291 +0.23(+5.22%)
Apr 26, 2024 3.680 4.850 3.680 4.410 897,979 +0.79(+21.82%)
Apr 25, 2024 3.510 3.796 3.360 3.620 338,792 +0.31(+9.37%)
Apr 24, 2024 3.470 3.560 3.130 3.310 848,775 -0.17(-4.89%)
Apr 23, 2024 3.270 3.650 3.270 3.480 133,022 +0.17(+5.14%)
Apr 22, 2024 3.480 3.493 3.200 3.310 100,587 +0.00(+0.00%)
Apr 19, 2024 3.650 3.880 3.250 3.310 240,682 -0.38(-10.30%)
Apr 18, 2024 3.600 3.910 3.360 3.690 1,013,417 +0.56(+17.89%)
Apr 17, 2024 3.090 3.250 2.996 3.130 110,650 +0.09(+2.96%)
Apr 16, 2024 3.120 3.210 3.030 3.040 97,609 -0.10(-3.18%)
Apr 15, 2024 3.300 3.680 3.140 3.140 358,253 -0.22(-6.55%)
Apr 12, 2024 2.920 3.700 2.890 3.360 457,687 +0.49(+17.07%)
Apr 11, 2024 2.750 3.040 2.700 2.870 139,152 +0.09(+3.24%)
Apr 10, 2024 2.740 2.840 2.660 2.780 55,097 +0.01(+0.36%)
Apr 09, 2024 2.810 2.930 2.740 2.770 85,892 -0.02(-0.72%)
Apr 08, 2024 2.790 2.980 2.730 2.790 171,093 +0.06(+2.20%)
Apr 05, 2024 2.910 2.940 2.720 2.730 137,901 -0.17(-5.86%)
Apr 04, 2024 2.970 3.110 2.880 2.900 148,464 -0.03(-1.02%)
Apr 03, 2024 2.860 3.050 2.730 2.930 163,568 +0.00(+0.00%)
Apr 02, 2024 2.830 3.070 2.810 2.930 208,691 +0.08(+2.81%)
Apr 01, 2024 2.450 2.880 2.416 2.850 342,531 +0.28(+10.89%)
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%)
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%)
Dec 01, 2023 4.900 5.000 4.679 4.780 112,160 -0.07(-1.44%)
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.