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 )

5.250 -0.120 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 +0.12(+1.50%)
Jun 14, 2023 7.420 8.000 7.120 8.000 441,108 +0.83(+11.58%)
Jun 13, 2023 7.010 7.500 6.870 7.170 266,745 +0.16(+2.28%)
Jun 12, 2023 7.230 7.680 6.860 7.010 570,890 -0.20(-2.77%)
Jun 09, 2023 6.700 7.590 6.650 7.210 379,938 +0.26(+3.74%)
Jun 08, 2023 6.600 7.000 6.550 6.950 302,875 +0.35(+5.30%)
Jun 07, 2023 7.090 7.240 6.510 6.600 574,043 -0.98(-12.93%)
Jun 06, 2023 7.570 8.500 6.750 7.580 5,695,834 +1.09(+16.80%)
Jun 05, 2023 6.690 7.010 6.420 6.490 344,052 -0.48(-6.89%)
Jun 02, 2023 6.480 7.670 6.330 6.970 748,383 +0.72(+11.52%)
Jun 01, 2023 5.700 6.568 5.700 6.250 686,840 +0.61(+10.82%)
May 31, 2023 5.250 6.000 5.250 5.640 239,204 +0.21(+3.87%)
May 30, 2023 5.460 5.740 5.100 5.430 303,641 -0.26(-4.57%)
May 26, 2023 5.550 5.790 5.250 5.690 344,856 +0.12(+2.15%)
May 25, 2023 6.090 6.260 5.480 5.570 499,883 -1.13(-16.87%)
May 24, 2023 6.570 9.250 6.200 6.700 14,204,139 +1.35(+25.23%)
May 23, 2023 5.240 5.700 5.240 5.350 103,227 +0.05(+0.94%)
May 22, 2023 5.520 5.850 5.220 5.300 294,984 +0.13(+2.51%)
May 19, 2023 5.300 5.395 5.140 5.170 157,984 -0.07(-1.34%)
May 18, 2023 5.310 5.450 5.150 5.240 88,708 -0.07(-1.32%)
May 17, 2023 5.250 5.450 5.098 5.310 110,212 +0.01(+0.19%)
May 16, 2023 5.490 6.750 5.200 5.300 374,325 -0.20(-3.64%)
May 15, 2023 6.040 6.228 5.120 5.500 274,283 -0.54(-8.94%)
May 12, 2023 7.200 7.285 5.780 6.040 583,149 -1.39(-18.71%)
May 11, 2023 6.320 14.00 6.028 7.430 8,448,518 +1.14(+18.12%)
May 10, 2023 5.020 6.960 5.010 6.290 237,300 +1.29(+25.80%)
May 09, 2023 5.120 5.120 4.970 5.000 19,379 -0.09(-1.77%)
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%)
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.