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 )

5.490 -0.150 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2023 6.880 7.200 6.730 6.980 81,984 +0.10(+1.45%)
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%)
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.