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 (%)
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%)
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%)
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%)
Jun 15, 2023 7.650 8.490 7.650 8.120 315,558 +3.03(+59.53%)
May 08, 2023 5.160 5.450 4.910 5.090 49,869 -0.07(-1.36%)
May 05, 2023 4.900 6.560 4.900 5.160 234,819 +0.27(+5.52%)
May 04, 2023 5.160 5.300 4.890 4.890 60,697 -0.11(-2.20%)
May 03, 2023 5.550 5.800 4.870 5.000 61,251 -0.38(-7.06%)
May 02, 2023 5.870 6.085 5.120 5.380 66,732 -0.49(-8.35%)
May 01, 2023 6.970 7.170 5.510 5.870 59,188 -0.94(-13.80%)
Apr 28, 2023 8.000 8.210 6.630 6.810 97,617 -1.19(-14.88%)
Apr 27, 2023 8.020 8.340 7.770 8.000 159,679 +0.16(+2.04%)
Apr 26, 2023 7.770 8.170 7.770 7.840 24,651 +0.11(+1.42%)
Apr 25, 2023 8.270 8.350 7.710 7.730 91,279 -0.39(-4.80%)
Apr 24, 2023 8.830 9.060 8.100 8.120 28,160 -0.38(-4.47%)
Apr 21, 2023 10.09 10.24 8.500 8.500 50,210 -1.43(-14.40%)
Apr 20, 2023 10.00 10.24 9.930 9.930 9,082 +0.00(+0.00%)
Apr 19, 2023 9.820 10.41 9.820 9.930 31,449 +0.04(+0.40%)
Apr 18, 2023 9.850 10.25 9.650 9.890 34,978 +0.19(+1.96%)
Apr 17, 2023 10.90 10.90 9.490 9.700 59,545 -1.30(-11.82%)
Apr 14, 2023 11.41 13.00 10.35 11.00 60,666 -0.25(-2.22%)
Apr 13, 2023 13.41 13.85 11.20 11.25 45,661 -2.04(-15.35%)
Apr 12, 2023 12.76 13.45 12.22 13.29 39,768 +0.35(+2.70%)
Apr 11, 2023 11.98 13.79 11.53 12.94 74,868 +0.95(+7.92%)
Apr 10, 2023 11.40 11.99 10.98 11.99 17,529 +0.04(+0.33%)
Apr 06, 2023 11.22 11.99 11.20 11.95 24,919 +0.53(+4.64%)
Apr 05, 2023 12.55 12.62 11.42 11.42 44,449 -1.38(-10.78%)
Apr 04, 2023 13.59 14.17 12.57 12.80 61,406 -1.40(-9.86%)
Apr 03, 2023 14.57 15.86 13.10 14.20 84,245 -0.72(-4.83%)
Mar 31, 2023 14.79 15.60 13.55 14.92 69,295 -0.90(-5.69%)
Mar 30, 2023 16.11 16.87 15.00 15.82 54,962 -0.71(-4.30%)
Mar 29, 2023 16.50 18.93 16.50 16.53 142,490 +0.25(+1.54%)
Mar 28, 2023 18.33 18.33 14.50 16.28 237,739 -0.56(-3.33%)
Mar 27, 2023 31.53 33.49 16.84 16.84 541,712 -12.58(-42.76%)
Mar 24, 2023 32.20 37.55 25.25 29.42 528,505 -3.79(-11.41%)
Mar 23, 2023 27.80 37.40 20.06 33.21 1,813,107 +3.21(+10.70%)
Mar 22, 2023 7.160 37.00 7.000 30.00 4,228,890 +22.76(+314.36%)
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.