Zura Bio Limited Class A ZURA
NASDAQ · United States · Health Technology
$4.11-0.03 (-0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.11 | -0.72% | $4.21 | $4.36 | $4.07 | 2.95M |
| 2026-10-01 | $4.14 | -0.48% | $4.13 | $4.24 | $4.00 | 2.91M |
| 2026-09-30 | $4.16 | +4.00% | $4.04 | $4.23 | $3.98 | 3.33M |
| 2026-09-29 | $4.00 | -2.44% | $4.10 | $4.19 | $3.92 | 2.04M |
| 2026-09-28 | $4.10 | +1.49% | $4.03 | $4.19 | $3.92 | 1.47M |
| 2026-09-25 | $4.04 | -2.88% | $4.27 | $4.28 | $3.91 | 1.51M |
| 2026-09-24 | $4.16 | -3.93% | $4.32 | $4.32 | $3.84 | 3.43M |
| 2026-09-23 | $4.33 | -3.99% | $4.53 | $4.55 | $4.16 | 2.06M |
| 2026-09-22 | $4.51 | +0.22% | $4.56 | $4.62 | $4.45 | 2.15M |
| 2026-09-21 | $4.50 | +0.90% | $4.55 | $4.55 | $4.37 | 1.11M |
| 2026-09-18 | $4.46 | -2.41% | $4.50 | $4.61 | $4.40 | 1.66M |
| 2026-09-17 | $4.57 | -0.87% | $4.72 | $4.84 | $4.53 | 1.67M |
| 2026-09-16 | $4.61 | -6.49% | $4.94 | $4.98 | $4.58 | 1.27M |
| 2026-09-15 | $4.93 | -5.37% | $5.20 | $5.24 | $4.74 | 2.64M |
| 2026-09-14 | $5.21 | 0.00% | $5.21 | $5.36 | $5.15 | 1.04M |
| 2026-09-11 | $5.21 | -3.16% | $5.48 | $5.58 | $5.15 | 1.42M |
| 2026-09-10 | $5.38 | -5.78% | $5.60 | $5.74 | $5.36 | 1.15M |
| 2026-09-09 | $5.71 | -6.85% | $6.04 | $6.05 | $5.63 | 1.73M |
| 2026-09-08 | $6.13 | -1.61% | $6.23 | $6.23 | $5.90 | 1.62M |
| 2026-09-04 | $6.23 | +5.95% | $5.80 | $6.26 | $5.63 | 1.39M |
| 2026-09-03 | $5.88 | +3.70% | $5.69 | $5.94 | $5.50 | 1.77M |
| 2026-09-02 | $5.67 | +0.35% | $5.67 | $5.87 | $5.49 | 934.50K |
| 2026-09-01 | $5.65 | +1.99% | $5.52 | $5.68 | $5.39 | 1.10M |
| 2026-08-31 | $5.54 | -3.15% | $5.68 | $5.68 | $5.39 | 1.38M |
| 2026-08-28 | $5.72 | -2.22% | $5.88 | $5.89 | $5.49 | 1.89M |
| 2026-08-27 | $5.85 | -2.34% | $6.02 | $6.03 | $5.84 | 1.10M |
| 2026-08-26 | $5.99 | -5.22% | $6.13 | $6.30 | $5.98 | 1.79M |
| 2026-08-25 | $6.32 | +0.32% | $6.37 | $6.49 | $6.18 | 2.82M |
| 2026-08-24 | $6.30 | +7.69% | $5.85 | $7.06 | $5.62 | 8.34M |
| 2026-08-21 | $5.85 | +1.74% | $5.78 | $5.99 | $5.76 | 722.10K |
| 2026-08-20 | $5.75 | -1.54% | $5.81 | $5.81 | $5.54 | 796.90K |
| 2026-08-19 | $5.84 | +1.21% | $5.92 | $6.02 | $5.78 | 884.80K |
| 2026-08-18 | $5.77 | +1.58% | $5.62 | $5.91 | $5.62 | 909.30K |
| 2026-08-17 | $5.68 | +1.97% | $5.54 | $5.71 | $5.53 | 621.70K |
| 2026-08-14 | $5.57 | -1.07% | $5.60 | $5.66 | $5.42 | 794.60K |
| 2026-08-13 | $5.63 | -2.60% | $5.80 | $5.82 | $5.55 | 834.80K |
| 2026-08-12 | $5.78 | +3.96% | $5.64 | $5.90 | $5.55 | 1.22M |
| 2026-08-11 | $5.56 | -1.24% | $5.70 | $5.98 | $5.55 | 1.60M |
| 2026-08-10 | $5.63 | -5.62% | $5.84 | $5.94 | $5.55 | 1.06M |
| 2026-08-07 | $5.97 | +4.47% | $5.78 | $6.01 | $5.72 | 955.60K |
| 2026-08-06 | $5.71 | +1.24% | $5.74 | $5.86 | $5.64 | 569.70K |
| 2026-08-05 | $5.64 | -0.88% | $5.75 | $5.87 | $5.49 | 852.10K |
| 2026-08-04 | $5.69 | +3.08% | $5.59 | $5.73 | $5.57 | 702.70K |
| 2026-08-03 | $5.52 | +1.66% | $5.46 | $5.55 | $5.26 | 435.20K |
| 2026-07-31 | $5.43 | -1.99% | $5.60 | $5.75 | $5.33 | 541.10K |
| 2026-07-30 | $5.54 | +4.33% | $5.29 | $5.61 | $5.29 | 409.70K |
| 2026-07-29 | $5.31 | -4.15% | $5.54 | $5.57 | $5.30 | 423.10K |
| 2026-07-28 | $5.54 | +2.97% | $5.40 | $5.56 | $5.21 | 504.80K |
| 2026-07-27 | $5.38 | +2.87% | $5.28 | $5.68 | $5.27 | 380.40K |
| 2026-07-24 | $5.23 | -1.13% | $5.30 | $5.48 | $5.12 | 366.20K |
| 2026-07-23 | $5.29 | -2.04% | $5.30 | $5.44 | $5.23 | 427.50K |
| 2026-07-22 | $5.40 | -4.93% | $5.61 | $5.67 | $5.38 | 498.30K |
| 2026-07-21 | $5.68 | +7.98% | $5.26 | $5.71 | $5.21 | 619.70K |
| 2026-07-20 | $5.26 | -3.49% | $5.53 | $5.68 | $5.22 | 798.30K |
| 2026-07-17 | $5.45 | +3.81% | $5.12 | $5.59 | $5.06 | 758.40K |
| 2026-07-16 | $5.25 | -2.60% | $5.35 | $5.35 | $5.13 | 789.50K |
| 2026-07-15 | $5.39 | +6.52% | $5.09 | $5.42 | $4.94 | 689.90K |
| 2026-07-14 | $5.06 | -1.75% | $5.17 | $5.25 | $5.02 | 791.30K |
| 2026-07-13 | $5.15 | +0.78% | $5.09 | $5.22 | $4.85 | 1.18M |
| 2026-07-10 | $5.11 | -7.26% | $5.49 | $5.50 | $4.95 | 1.25M |
| 2026-07-09 | $5.51 | +0.36% | $5.49 | $5.60 | $5.24 | 1.10M |
| 2026-07-08 | $5.49 | +8.07% | $5.07 | $5.52 | $5.01 | 1.19M |
| 2026-07-07 | $5.08 | -5.22% | $5.36 | $5.50 | $4.93 | 1.26M |
| 2026-07-06 | $5.36 | +3.68% | $5.13 | $5.43 | $5.03 | 926.10K |
| 2026-07-02 | $5.17 | +3.30% | $5.09 | $5.39 | $4.94 | 906.40K |
| 2026-07-01 | $5.01 | -15.17% | $5.86 | $6.01 | $5.00 | 1.68M |
| 2026-06-30 | $5.90 | +4.80% | $5.62 | $5.95 | $5.50 | 2.76M |
| 2026-06-29 | $5.63 | +5.23% | $5.38 | $5.85 | $5.11 | 2.45M |
| 2026-06-26 | $5.35 | +17.84% | $4.50 | $5.45 | $4.47 | 9.63M |
| 2026-06-25 | $4.54 | +6.57% | $4.26 | $4.65 | $4.26 | 1.29M |
| 2026-06-24 | $4.26 | -1.05% | $4.31 | $4.34 | $4.10 | 863.60K |
| 2026-06-23 | $4.30 | +1.77% | $4.17 | $4.39 | $4.11 | 1.25M |
| 2026-06-22 | $4.23 | +12.80% | $3.79 | $4.25 | $3.79 | 1.38M |
| 2026-06-18 | $3.75 | +3.59% | $3.63 | $3.80 | $3.52 | 1.77M |
| 2026-06-17 | $3.62 | +2.99% | $3.53 | $3.81 | $3.53 | 1.11M |
| 2026-06-16 | $3.52 | -4.48% | $3.68 | $3.72 | $3.51 | 603.90K |
| 2026-06-15 | $3.68 | -0.54% | $3.77 | $3.86 | $3.63 | 517.30K |
| 2026-06-12 | $3.70 | +3.35% | $3.59 | $3.80 | $3.58 | 472.20K |
| 2026-06-11 | $3.58 | +0.85% | $3.55 | $3.67 | $3.49 | 723.00K |
| 2026-06-10 | $3.55 | -3.79% | $3.68 | $3.77 | $3.51 | 644.90K |
| 2026-06-09 | $3.69 | +4.53% | $3.60 | $3.72 | $3.56 | 584.60K |
| 2026-06-08 | $3.53 | +3.82% | $3.40 | $3.56 | $3.30 | 655.40K |
| 2026-06-05 | $3.40 | -7.36% | $3.67 | $3.73 | $3.25 | 4.96M |
| 2026-06-04 | $3.67 | -4.92% | $3.86 | $3.96 | $3.61 | 1.54M |
| 2026-06-03 | $3.86 | -5.85% | $4.07 | $4.13 | $3.84 | 670.40K |
| 2026-06-02 | $4.10 | -3.30% | $4.24 | $4.25 | $4.01 | 736.70K |
| 2026-06-01 | $4.24 | -1.40% | $4.28 | $4.30 | $4.13 | 645.70K |
| 2026-05-29 | $4.30 | +2.38% | $4.19 | $4.31 | $4.09 | 619.50K |
| 2026-05-28 | $4.20 | -2.55% | $4.32 | $4.35 | $4.20 | 356.80K |
| 2026-05-27 | $4.31 | +2.38% | $4.24 | $4.41 | $4.16 | 597.80K |