Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zura Bio Limited - Class A Ordinary shares (NQ: ZURA )

4.130 -0.050 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 4.140 4.170 3.920 4.130 291,089 -0.05(-1.20%)
Aug 29, 2024 4.240 4.530 4.150 4.180 234,381 -0.04(-0.95%)
Aug 28, 2024 4.190 4.580 4.100 4.220 318,054 -0.04(-0.94%)
Aug 27, 2024 4.020 4.300 3.950 4.260 399,733 +0.23(+5.71%)
Aug 26, 2024 3.620 4.215 3.610 4.030 886,894 +0.46(+12.89%)
Aug 23, 2024 3.590 3.680 3.520 3.570 194,037 +0.02(+0.56%)
Aug 22, 2024 3.540 3.630 3.490 3.550 166,472 +0.01(+0.28%)
Aug 21, 2024 3.560 3.630 3.460 3.540 162,464 -0.01(-0.28%)
Aug 20, 2024 3.450 3.600 3.390 3.550 155,244 +0.07(+2.01%)
Aug 19, 2024 3.270 3.530 3.260 3.480 229,970 +0.20(+6.10%)
Aug 16, 2024 3.280 3.320 3.150 3.280 139,911 +0.00(+0.00%)
Aug 15, 2024 3.310 3.360 3.220 3.280 156,529 +0.03(+0.92%)
Aug 14, 2024 3.260 3.365 3.180 3.250 265,691 -0.04(-1.22%)
Aug 13, 2024 3.390 3.390 3.190 3.290 313,461 -0.08(-2.37%)
Aug 12, 2024 3.390 3.430 3.180 3.370 394,456 -0.02(-0.59%)
Aug 09, 2024 3.530 3.555 3.330 3.390 553,578 -0.15(-4.24%)
Aug 08, 2024 3.560 3.750 3.430 3.540 383,434 +0.01(+0.28%)
Aug 07, 2024 3.850 3.881 3.520 3.530 205,040 -0.26(-6.86%)
Aug 06, 2024 3.660 3.910 3.600 3.790 225,026 +0.11(+2.99%)
Aug 05, 2024 3.360 3.830 3.320 3.680 402,978 +0.04(+1.10%)
Aug 02, 2024 3.670 3.790 3.530 3.640 491,062 -0.12(-3.19%)
Aug 01, 2024 3.930 4.060 3.710 3.760 213,045 -0.19(-4.81%)
Jul 31, 2024 3.830 4.267 3.630 3.950 637,624 +0.22(+5.90%)
Jul 30, 2024 4.040 4.070 3.730 3.730 452,659 -0.29(-7.21%)
Jul 29, 2024 3.970 4.075 3.850 4.020 333,440 +0.13(+3.34%)
Jul 26, 2024 3.840 3.940 3.780 3.890 259,110 +0.12(+3.18%)
Jul 25, 2024 3.690 3.850 3.560 3.770 754,366 +0.07(+1.89%)
Jul 24, 2024 3.820 3.930 3.640 3.700 1,343,083 -0.14(-3.65%)
Jul 23, 2024 3.550 3.860 3.520 3.840 410,915 +0.27(+7.56%)
Jul 22, 2024 3.530 3.590 3.440 3.570 234,043 +0.08(+2.29%)
Jul 19, 2024 3.500 3.580 3.405 3.490 609,458 +0.00(+0.00%)
Jul 18, 2024 3.440 3.615 3.420 3.490 519,814 -0.01(-0.29%)
Jul 17, 2024 3.770 3.807 3.370 3.500 343,493 -0.30(-7.89%)
Jul 16, 2024 3.710 3.920 3.690 3.800 259,077 +0.11(+2.98%)
Jul 15, 2024 3.680 3.825 3.540 3.690 196,320 -0.02(-0.54%)
Jul 12, 2024 3.660 3.770 3.390 3.710 1,086,760 -0.24(-6.08%)
Jul 11, 2024 3.710 4.007 3.655 3.950 520,615 +0.30(+8.22%)
Jul 10, 2024 3.750 3.776 3.595 3.650 160,702 -0.06(-1.62%)
Jul 09, 2024 3.630 3.740 3.515 3.710 210,310 +0.11(+3.06%)
Jul 08, 2024 3.580 3.670 3.500 3.600 234,142 +0.10(+2.86%)
Jul 05, 2024 3.530 3.560 3.430 3.500 171,438 -0.01(-0.28%)
Jul 03, 2024 3.510 3.580 3.430 3.510 216,684 +0.08(+2.33%)
Jul 02, 2024 3.630 3.910 3.220 3.430 395,606 -0.20(-5.51%)
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.