Dark

ZURA
Zura Bio Limited Class A
stock NASDAQ

At Close

Jul 18, 2025 3:59:53 PM EDT

1.92USD-2.041%(-0.04)3,703,290

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 9:25:30 AM EDT

2.00USD+2.041%(+0.04)111,100

After-hours

Jul 18, 2025 4:14:30 PM EDT

1.90USD-1.042%(-0.02)2,685

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	2.0000	2.1800	1.8000	1.9100	-2.551%	3,703,290	0.000%
2025-07-17	1.3100	1.9600	1.3063	1.9600	+51.938%	7,834,380	-2.551%
2025-07-16	1.3200	1.3200	1.2700	1.2900	-0.769%	178,568	+48.062%
2025-07-15	1.3200	1.3600	1.2600	1.3000	0.000%	219,467	+46.923%
2025-07-14	1.3000	1.3600	1.2705	1.3000	-0.763%	165,908	+46.923%
2025-07-11	1.3700	1.3900	1.3100	1.3100	-5.755%	232,994	+45.802%
2025-07-10	1.3500	1.4200	1.3500	1.3900	+2.963%	667,884	+37.410%
2025-07-09	1.2300	1.4500	1.2300	1.3500	+12.500%	2,013,567	+41.481%
2025-07-08	1.0900	1.2304	1.0804	1.2000	+9.091%	500,328	+59.167%
2025-07-07	1.1600	1.2000	1.0800	1.1000	-2.655%	312,564	+73.636%
2025-07-03	1.1500	1.1596	1.1200	1.1300	+0.893%	129,512	+69.027%
2025-07-02	1.0600	1.1450	1.0600	1.1200	+6.667%	435,824	+70.536%
2025-07-01	1.0200	1.0700	1.0000	1.0500	0.000%	585,459	+81.905%
2025-06-30	1.1300	1.1300	1.0400	1.0500	0.000%	367,271	+81.905%
2025-06-27	1.1400	1.1750	1.0250	1.0500	-8.696%	5,607,308	+81.905%
2025-06-26	1.1700	1.1997	1.1150	1.1500	-2.542%	242,896	+66.087%
2025-06-25	1.2200	1.2200	1.1500	1.1800	-2.479%	171,748	+61.864%
2025-06-24	1.1300	1.2100	1.1000	1.2100	+8.036%	500,272	+57.851%
2025-06-23	1.1200	1.1600	1.1000	1.1200	-0.885%	328,513	+70.536%
2025-06-20	1.1100	1.2000	1.1100	1.1300	+1.802%	536,763	+69.027%
2025-06-18	1.1300	1.1500	1.1000	1.1100	-2.632%	311,585	+72.072%
2025-06-17	1.1900	1.2000	1.1400	1.1400	-5.000%	297,719	+67.544%
2025-06-16	1.2000	1.2200	1.0500	1.2000	0.000%	363,107	+59.167%
2025-06-13	1.2499	1.2500	1.1900	1.2000	-1.639%	246,312	+59.167%
2025-06-12	1.2500	1.2750	1.2000	1.2200	-3.175%	391,454	+56.557%
2025-06-11	1.2900	1.3300	1.2500	1.2600	-1.563%	517,816	+51.587%
2025-06-10	1.2700	1.3695	1.2550	1.2800	+2.400%	908,041	+49.219%
2025-06-09	1.2900	1.3200	1.2100	1.2500	-0.794%	578,640	+52.800%
2025-06-06	1.2299	1.3000	1.1604	1.2600	+9.565%	995,683	+51.587%
2025-06-05	1.2100	1.2300	1.1300	1.1500	-2.542%	674,294	+66.087%
2025-06-04	1.0800	1.1900	1.0700	1.1800	+10.280%	954,101	+61.864%
2025-06-03	1.0200	1.1000	0.9926	1.0700	+5.941%	848,579	+78.505%
2025-06-02	1.0400	1.0400	0.9800	1.0100	0.000%	359,078	+89.109%
2025-05-30	1.0200	1.0400	0.9900	1.0100	-0.980%	301,451	+89.109%
2025-05-29	1.0100	1.0600	1.0000	1.0200	+2.266%	552,670	+87.255%
2025-05-28	1.0450	1.0450	0.9911	0.9974	-0.260%	526,612	+91.498%
2025-05-27	1.0700	1.0700	0.9880	1.0000	-1.961%	571,374	+91.000%
2025-05-23	1.0100	1.0500	1.0000	1.0200	-1.923%	293,130	+87.255%
2025-05-22	1.0200	1.0900	0.9880	1.0400	+0.971%	689,639	+83.654%
2025-05-21	1.0600	1.0900	0.9880	1.0300	-3.738%	998,927	+85.437%
2025-05-20	1.1000	1.1199	1.0600	1.0700	-0.926%	605,610	+78.505%
2025-05-19	1.1200	1.1600	1.0700	1.0800	-2.703%	551,969	+76.852%
2025-05-16	1.2000	1.2400	1.0900	1.1100	-7.500%	2,265,098	+72.072%
2025-05-15	1.1700	1.2000	1.1400	1.2000	+2.564%	204,421	+59.167%
2025-05-14	1.2000	1.2300	1.1400	1.1700	-3.306%	241,787	+63.248%
2025-05-13	1.2600	1.2600	1.1911	1.2100	-2.419%	181,404	+57.851%
2025-05-12	1.2700	1.2950	1.2200	1.2400	+2.479%	290,396	+54.032%
2025-05-09	1.2700	1.3000	1.2000	1.2100	-3.968%	124,568	+57.851%
2025-05-08	1.2000	1.2800	1.2000	1.2600	+2.439%	360,362	+51.587%
2025-05-07	1.2500	1.2500	1.1700	1.2300	+0.820%	677,504	+55.285%
2025-05-06	1.4200	1.4400	1.1800	1.2200	-15.278%	545,978	+56.557%
2025-05-05	1.5400	1.5495	1.4200	1.4400	-2.041%	197,404	+32.639%
2025-05-02	1.4700	1.5300	1.4400	1.4700	0.000%	230,989	+29.932%
2025-05-01	1.5400	1.5500	1.4200	1.4700	-4.545%	303,851	+29.932%
2025-04-30	1.3900	1.6806	1.3800	1.5400	+10.791%	840,557	+24.026%
2025-04-29	1.4100	1.4550	1.3700	1.3900	-1.418%	175,744	+37.410%
2025-04-28	1.3500	1.4400	1.3408	1.4100	+2.920%	185,050	+35.461%
2025-04-25	1.4100	1.4500	1.3200	1.3700	-4.861%	163,088	+39.416%
2025-04-24	1.4400	1.4800	1.3800	1.4400	0.000%	214,171	+32.639%
2025-04-23	1.5600	1.5900	1.4150	1.4400	-3.356%	412,147	+32.639%
2025-04-22	1.3700	1.5300	1.3500	1.4900	+8.759%	519,511	+28.188%
2025-04-21	1.2100	1.3900	1.2100	1.3700	+11.382%	443,308	+39.416%
2025-04-17	1.1400	1.2500	1.1027	1.2300	+6.957%	270,468	+55.285%
2025-04-16	1.1200	1.1699	1.0600	1.1500	+0.877%	396,078	+66.087%
2025-04-15	1.1100	1.1799	1.1000	1.1400	+1.786%	141,757	+67.544%
2025-04-14	1.2200	1.2200	1.1200	1.1200	-7.438%	214,887	+70.536%
2025-04-11	1.1300	1.2200	1.0901	1.2100	+8.036%	181,702	+57.851%
2025-04-10	1.1800	1.2716	1.0600	1.1200	-8.197%	204,026	+70.536%
2025-04-09	1.1100	1.3200	1.0950	1.2200	+7.965%	1,461,359	+56.557%
2025-04-08	1.2000	1.2300	1.1250	1.1300	-1.739%	332,297	+69.027%
2025-04-07	1.0940	1.2600	0.9900	1.1500	+11.650%	731,800	+66.087%
2025-04-04	1.0300	1.1500	0.9700	1.0300	-5.069%	415,854	+85.437%
2025-04-03	1.1300	1.1400	0.9801	1.0850	-7.265%	404,516	+76.037%
2025-04-02	1.1800	1.2300	1.1600	1.1700	-1.266%	141,847	+63.248%
2025-04-01	1.2700	1.2700	1.1200	1.1850	-8.140%	851,640	+61.181%
2025-03-31	1.2800	1.3495	1.1700	1.2900	+1.976%	410,722	+48.062%
2025-03-28	1.3600	1.3600	1.2100	1.2650	-6.642%	218,262	+50.988%
2025-03-27	1.3100	1.3900	1.3000	1.3550	+1.498%	180,186	+40.959%
2025-03-26	1.4800	1.4800	1.2700	1.3350	-10.403%	440,523	+43.071%
2025-03-25	1.3400	1.5700	1.2900	1.4900	+10.370%	390,793	+28.188%
2025-03-24	1.3700	1.4600	1.3000	1.3500	-2.878%	320,426	+41.481%
2025-03-21	1.3800	1.4300	1.2850	1.3900	-0.714%	298,097	+37.410%
2025-03-20	1.4300	1.4400	1.3100	1.4000	-1.408%	325,517	+36.429%
2025-03-19	1.3300	1.4500	1.3104	1.4200	+6.767%	181,563	+34.507%
2025-03-18	1.3800	1.3800	1.2808	1.3300	-2.206%	200,800	+43.609%
2025-03-17	1.2900	1.3700	1.2200	1.3600	+6.250%	314,404	+40.441%
2025-03-14	1.1000	1.2800	1.1000	1.2800	+18.519%	389,065	+49.219%
2025-03-13	1.2300	1.2800	1.0700	1.0800	-12.195%	311,536	+76.852%
2025-03-12	1.2200	1.2500	1.2000	1.2300	+0.820%	210,797	+55.285%
2025-03-11	1.1900	1.2291	1.1400	1.2200	+2.521%	172,375	+56.557%
2025-03-10	1.2600	1.2999	1.1500	1.1900	-5.556%	164,659	+60.504%
2025-03-07	1.2800	1.2900	1.2200	1.2600	-1.563%	142,470	+51.587%
2025-03-06	1.2200	1.2800	1.1850	1.2800	+3.226%	163,412	+49.219%
2025-03-05	1.1400	1.2900	1.1400	1.2400	+7.826%	226,512	+54.032%
2025-03-04	1.1700	1.2227	1.1000	1.1500	-1.709%	289,941	+66.087%
2025-03-03	1.4500	1.4525	1.1600	1.1700	-13.971%	317,083	+63.248%
2025-02-28	1.2000	1.3600	1.1700	1.3600	+13.333%	277,319	+40.441%
2025-02-27	1.2400	1.2600	1.2000	1.2000	-3.226%	290,692	+59.167%
2025-02-26	1.2800	1.2800	1.2200	1.2400	-3.125%	257,966	+54.032%
2025-02-25	1.3300	1.3600	1.2600	1.2800	-3.759%	369,220	+49.219%
2025-02-24	1.4400	1.4400	1.3200	1.3300	-5.000%	279,233	+43.609%
2025-02-21	1.4800	1.5350	1.3900	1.4000	-2.778%	176,733	+36.429%
2025-02-20	1.4600	1.4700	1.4100	1.4400	-1.370%	107,118	+32.639%
2025-02-19	1.4900	1.4950	1.3900	1.4600	-3.311%	259,999	+30.822%
2025-02-18	1.5500	1.6300	1.4900	1.5100	-2.581%	225,702	+26.490%
2025-02-14	1.5500	1.5700	1.4850	1.5500	+3.333%	173,410	+23.226%
2025-02-13	1.4200	1.5100	1.4050	1.5000	+6.383%	213,417	+27.333%
2025-02-12	1.3900	1.4350	1.3500	1.4100	0.000%	328,484	+35.461%
2025-02-11	1.4800	1.5600	1.3600	1.4100	-6.623%	439,450	+35.461%
2025-02-10	1.6800	1.7050	1.4900	1.5100	-9.036%	399,468	+26.490%
2025-02-07	1.7800	1.7800	1.6500	1.6600	-6.215%	304,993	+15.060%
2025-02-06	1.8000	1.8300	1.7600	1.7700	-0.562%	183,298	+7.910%
2025-02-05	1.7600	1.8600	1.7100	1.7800	+4.094%	265,161	+7.303%
2025-02-04	1.7400	1.8300	1.7050	1.7100	-0.581%	196,916	+11.696%
2025-02-03	1.8000	1.8700	1.7100	1.7200	-8.511%	223,646	+11.047%
2025-01-31	1.7700	1.9150	1.7300	1.8800	+6.818%	395,879	+1.596%
2025-01-30	1.7500	1.9000	1.7200	1.7600	+1.734%	3,394,459	+8.523%
2025-01-29	1.6100	1.8000	1.6100	1.7300	+7.453%	482,520	+10.405%
2025-01-28	1.6400	1.6750	1.6000	1.6100	-3.012%	388,061	+18.634%
2025-01-27	1.7200	1.8130	1.6500	1.6600	-3.488%	369,460	+15.060%
2025-01-24	1.7400	1.7900	1.6800	1.7200	0.000%	410,476	+11.047%
2025-01-23	1.7700	1.8300	1.6650	1.7200	-3.911%	576,922	+11.047%
2025-01-22	1.7900	1.8350	1.7400	1.7900	0.000%	298,083	+6.704%
2025-01-21	1.7700	1.8100	1.7450	1.7900	+1.130%	282,524	+6.704%
2025-01-17	1.8200	1.8450	1.7550	1.7700	-1.667%	388,828	+7.910%
2025-01-16	1.9500	1.9500	1.8000	1.8000	-7.692%	437,853	+6.111%
2025-01-15	2.0000	2.0800	1.8600	1.9500	0.000%	471,991	-2.051%
2025-01-14	2.0300	2.0300	1.9100	1.9500	-2.010%	299,391	-2.051%
2025-01-13	1.9700	2.0800	1.8600	1.9900	-7.870%	484,869	-4.020%
2025-01-10	2.1700	2.2050	2.1000	2.1600	-0.231%	314,575	-11.574%
2025-01-08	2.4400	2.4400	2.1600	2.1650	-10.166%	326,146	-11.778%
2025-01-07	2.5000	2.6100	2.4000	2.4100	-3.600%	180,544	-20.747%
2025-01-06	2.5800	2.6400	2.4700	2.5000	-3.101%	309,928	-23.600%
2025-01-03	2.3700	2.5900	2.3600	2.5800	+9.787%	316,142	-25.969%
2025-01-02	2.5200	2.5550	2.3500	2.3500	-6.000%	237,891	-18.723%
2024-12-31	2.6000	2.6400	2.3700	2.5000	-1.961%	336,070	-23.600%
2024-12-30	2.5300	2.5800	2.2600	2.5500	+2.000%	645,214	-25.098%
2024-12-27	2.7200	2.7200	2.3900	2.5000	-6.367%	1,331,601	-23.600%
2024-12-26	2.3000	2.7150	2.2800	2.6700	+15.086%	1,002,220	-28.464%
2024-12-24	2.3800	2.4350	2.2700	2.3200	-2.521%	484,119	-17.672%
2024-12-23	2.3000	2.4984	2.1900	2.3800	+4.386%	1,111,521	-19.748%
2024-12-20	2.3100	2.4000	2.1600	2.2800	-2.564%	1,365,827	-16.228%
2024-12-19	2.2600	2.4200	2.1550	2.3400	+5.405%	368,599	-18.376%
2024-12-18	2.5200	2.5500	2.2000	2.2200	-11.554%	667,899	-13.964%
2024-12-17	2.5700	2.6600	2.4600	2.5100	+0.803%	342,142	-23.904%
2024-12-16	2.2500	2.5365	2.1800	2.4900	+9.211%	569,043	-23.293%
2024-12-13	2.1800	2.3200	2.1500	2.2800	+3.636%	443,608	-16.228%
2024-12-12	2.5300	2.5900	2.1600	2.2000	-12.351%	862,985	-13.182%
2024-12-11	2.8000	2.8100	2.3820	2.5100	-9.712%	1,308,707	-23.904%
2024-12-10	2.7600	2.8000	2.6700	2.7800	+0.725%	356,210	-31.295%
2024-12-09	2.9400	2.9400	2.7550	2.7600	-4.167%	252,648	-30.797%
2024-12-06	2.8200	2.9600	2.7600	2.8800	+2.857%	804,936	-33.681%
2024-12-05	2.7400	2.8400	2.6800	2.8000	+2.190%	258,410	-31.786%
2024-12-04	2.6500	2.8700	2.6500	2.7400	+1.481%	399,394	-30.292%
2024-12-03	2.8000	2.8000	2.6500	2.7000	-3.571%	529,383	-29.259%
2024-12-02	3.0100	3.0663	2.7500	2.8000	-8.197%	674,537	-31.786%
2024-11-29	3.0000	3.1000	2.9800	3.0500	+1.667%	161,130	-37.377%
2024-11-27	3.0600	3.0600	2.9200	3.0000	-0.332%	249,761	-36.333%
2024-11-26	3.1300	3.1300	2.9100	3.0100	-1.634%	270,036	-36.545%
2024-11-25	2.8500	3.1800	2.8200	3.0600	+12.088%	449,751	-37.582%
2024-11-22	2.9500	2.9650	2.7050	2.7300	-6.826%	521,885	-30.037%
2024-11-21	2.9400	2.9900	2.9050	2.9300	+1.034%	239,660	-34.812%
2024-11-20	3.1500	3.2978	2.7800	2.9000	-7.937%	475,726	-34.138%
2024-11-19	3.3000	3.3800	3.0250	3.1500	-1.869%	192,433	-39.365%
2024-11-18	3.1800	3.2600	3.1100	3.2100	+1.582%	242,166	-40.498%
2024-11-15	3.7300	3.7393	3.1450	3.1600	-12.222%	405,545	-39.557%
2024-11-14	4.4000	4.4000	3.4400	3.6000	-17.808%	674,287	-46.944%
2024-11-13	4.5800	4.5900	4.3700	4.3800	-3.311%	258,454	-56.393%
2024-11-12	4.6400	4.7000	4.4100	4.5300	-4.025%	195,483	-57.837%
2024-11-11	4.6900	4.8500	4.6100	4.7200	+3.057%	228,614	-59.534%
2024-11-08	4.5500	4.7000	4.4500	4.5800	+2.461%	531,711	-58.297%
2024-11-07	4.3300	4.5200	4.3000	4.4700	+3.953%	371,285	-57.271%
2024-11-06	4.2300	4.4200	4.0500	4.3000	+4.623%	437,518	-55.581%
2024-11-05	4.2700	4.4200	4.0000	4.1100	-5.950%	423,278	-53.528%
2024-11-04	4.4900	4.5300	4.2900	4.3700	-0.228%	259,082	-56.293%
2024-11-01	4.3700	4.4200	4.2600	4.3800	-0.455%	119,306	-56.393%
2024-10-31	4.6100	4.6100	4.3700	4.4000	-4.968%	197,185	-56.591%
2024-10-30	4.4600	4.8200	4.4400	4.6300	+3.348%	294,439	-58.747%
2024-10-29	4.5800	4.6100	4.3230	4.4800	-2.820%	935,694	-57.366%
2024-10-28	4.7900	4.9000	4.5900	4.6100	-2.743%	222,642	-58.568%
2024-10-25	4.5900	4.9100	4.5900	4.7400	+3.043%	500,518	-59.705%
2024-10-24	4.6300	4.6965	4.5400	4.6000	-0.862%	126,288	-58.478%
2024-10-23	4.8800	4.9600	4.5550	4.6400	-5.691%	150,864	-58.836%
2024-10-22	4.8100	4.9400	4.5800	4.9200	+1.863%	270,375	-61.179%
2024-10-21	4.9100	4.9800	4.7100	4.8300	-1.829%	187,252	-60.455%
2024-10-18	4.8900	5.0700	4.8550	4.9200	+0.613%	369,220	-61.179%
2024-10-17	4.5000	4.9700	4.4100	4.8900	+7.947%	819,306	-60.941%
2024-10-16	4.2100	4.5300	4.0900	4.5300	+8.894%	565,244	-57.837%
2024-10-15	4.0500	4.2000	3.9450	4.1600	+2.463%	178,944	-54.087%
2024-10-14	4.0500	4.1800	4.0050	4.0600	0.000%	235,560	-52.956%
2024-10-11	3.8500	4.0700	3.8100	4.0600	+5.181%	145,237	-52.956%
2024-10-10	3.9300	3.9500	3.8200	3.8600	-3.015%	183,530	-50.518%
2024-10-09	4.2100	4.2100	3.9700	3.9800	-5.463%	243,747	-52.010%
2024-10-08	4.2700	4.3050	4.1500	4.2100	-1.174%	133,157	-54.632%
2024-10-07	4.3700	4.4250	4.2200	4.2600	-2.740%	418,956	-55.164%
2024-10-04	4.1100	4.4700	4.0950	4.3800	+5.542%	417,865	-56.393%
2024-10-03	3.9800	4.1700	3.8750	4.1500	+4.534%	253,929	-53.976%
2024-10-02	3.8200	3.9900	3.7400	3.9700	+3.117%	236,727	-51.889%
2024-10-01	4.0600	4.0600	3.7500	3.8500	-5.172%	419,867	-50.390%
2024-09-30	4.0400	4.2050	3.9400	4.0600	-0.246%	190,327	-52.956%
2024-09-27	4.0100	4.1700	3.9100	4.0700	+2.519%	392,214	-53.071%
2024-09-26	3.9300	4.0986	3.9100	3.9700	+1.535%	179,120	-51.889%
2024-09-25	4.0100	4.1900	3.8900	3.9100	-2.250%	181,750	-51.151%
2024-09-24	4.2500	4.2500	3.8500	4.0000	-4.762%	402,592	-52.250%
2024-09-23	4.4400	4.4400	4.1000	4.2000	-5.405%	1,280,286	-54.524%
2024-09-20	4.2200	4.5500	4.2200	4.4400	+3.256%	4,439,319	-56.982%
2024-09-19	4.2400	4.4500	4.1250	4.3000	+4.116%	556,173	-55.581%
2024-09-18	3.9000	4.3250	3.7800	4.1300	+6.443%	3,152,735	-53.753%
2024-09-17	3.6200	4.0000	3.5500	3.8800	+8.078%	411,520	-50.773%
2024-09-16	3.6700	3.7400	3.5600	3.5900	-2.973%	195,465	-46.797%
2024-09-13	3.6500	3.7600	3.6500	3.7000	+2.778%	160,949	-48.378%
2024-09-12	3.5100	3.7492	3.5000	3.6000	+2.857%	197,279	-46.944%
2024-09-11	3.3300	3.5899	3.3200	3.5000	+6.061%	227,059	-45.429%
2024-09-10	3.6000	3.6498	3.2700	3.3000	-8.078%	445,712	-42.121%
2024-09-09	3.6400	3.9300	3.5200	3.5900	-0.829%	363,902	-46.797%
2024-09-06	3.7800	3.9200	3.5700	3.6200	-3.979%	183,565	-47.238%
2024-09-05	3.9000	4.0300	3.7200	3.7700	-4.557%	254,828	-49.337%
2024-09-04	4.0800	4.1200	3.7300	3.9500	-3.186%	220,675	-51.646%
2024-09-03	4.0800	4.2250	3.9900	4.0800	-1.211%	173,082	-53.186%
2024-08-30	4.1400	4.1700	3.9200	4.1300	-1.196%	290,557	-53.753%
2024-08-29	4.2400	4.5300	4.1500	4.1800	-0.948%	233,981	-54.306%
2024-08-28	4.1900	4.5800	4.1000	4.2200	-0.939%	317,926	-54.739%
2024-08-27	4.0200	4.3000	3.9501	4.2600	+5.707%	399,291	-55.164%
2024-08-26	3.6200	4.2150	3.6100	4.0300	+12.885%	850,833	-52.605%
2024-08-23	3.5900	3.6800	3.5200	3.5700	+0.563%	191,968	-46.499%
2024-08-22	3.5400	3.6300	3.4900	3.5500	+0.282%	166,369	-46.197%
2024-08-21	3.5600	3.6300	3.4600	3.5400	-0.282%	162,078	-46.045%
2024-08-20	3.4500	3.6000	3.3900	3.5500	+2.011%	155,394	-46.197%
2024-08-19	3.2700	3.5300	3.2600	3.4800	+6.098%	221,735	-45.115%
2024-08-16	3.2800	3.3200	3.1500	3.2800	0.000%	139,240	-41.768%
2024-08-15	3.3100	3.3600	3.2200	3.2800	+0.923%	155,911	-41.768%
2024-08-14	3.2600	3.3650	3.1800	3.2500	-1.216%	265,270	-41.231%
2024-08-13	3.3900	3.3900	3.1900	3.2900	-2.374%	313,461	-41.945%
2024-08-12	3.3900	3.4300	3.1800	3.3700	-0.590%	384,177	-43.323%
2024-08-09	3.5300	3.5550	3.3300	3.3900	-4.237%	552,931	-43.658%
2024-08-08	3.5600	3.7500	3.4300	3.5400	+0.283%	381,555	-46.045%
2024-08-07	3.8500	3.8811	3.5200	3.5300	-6.860%	204,449	-45.892%
2024-08-06	3.6600	3.9100	3.6000	3.7900	+2.989%	224,603	-49.604%
2024-08-05	3.3600	3.8300	3.3200	3.6800	+1.099%	395,593	-48.098%
2024-08-02	3.6700	3.7900	3.5300	3.6400	-3.191%	490,052	-47.527%
2024-08-01	3.9300	4.0600	3.7100	3.7600	-4.810%	212,153	-49.202%
2024-07-31	3.8300	4.2669	3.6300	3.9500	+5.898%	633,015	-51.646%
2024-07-30	4.0400	4.0700	3.7300	3.7300	-7.214%	450,689	-48.794%
2024-07-29	3.9700	4.0750	3.8500	4.0200	+3.342%	324,196	-52.488%
2024-07-26	3.8400	3.9400	3.7800	3.8900	+3.183%	257,469	-50.900%
2024-07-25	3.6900	3.8500	3.5600	3.7700	+1.892%	749,474	-49.337%
2024-07-24	3.8200	3.9300	3.6400	3.7000	-3.646%	1,340,285	-48.378%
2024-07-23	3.5500	3.8600	3.5200	3.8400	+7.563%	408,314	-50.260%
2024-07-22	3.5300	3.5900	3.4400	3.5700	+2.292%	226,276	-46.499%
2024-07-19	3.5000	3.5800	3.4050	3.4900	0.000%	608,738	-45.272%
2024-07-18	3.4400	3.6150	3.4200	3.4900	-0.286%	519,814	-45.272%
2024-07-17	3.7700	3.8067	3.3700	3.5000	-7.895%	343,493	-45.429%
2024-07-16	3.7100	3.9200	3.6901	3.8000	+2.981%	256,755	-49.737%
2024-07-15	3.6800	3.8250	3.5400	3.6900	-0.539%	195,872	-48.238%
2024-07-12	3.6600	3.7700	3.3900	3.7100	-6.076%	1,086,760	-48.518%
2024-07-11	3.7100	4.0069	3.6550	3.9500	+8.219%	517,401	-51.646%
2024-07-10	3.7500	3.7757	3.5950	3.6500	-1.617%	160,258	-47.671%
2024-07-09	3.6300	3.7400	3.5150	3.7100	+3.056%	210,357	-48.518%
2024-07-08	3.5800	3.6697	3.5000	3.6000	+2.857%	229,232	-46.944%
2024-07-05	3.5300	3.5600	3.4300	3.5000	-0.285%	170,738	-45.429%
2024-07-03	3.5100	3.5800	3.4300	3.5100	+2.332%	216,684	-45.584%
2024-07-02	3.6300	3.9100	3.2200	3.4300	-5.510%	395,730	-44.315%
2024-07-01	3.5000	3.9200	3.4200	3.6300	+3.714%	455,037	-47.383%
2024-06-28	3.4200	3.6400	3.2601	3.5000	+3.858%	902,663	-45.429%
2024-06-27	3.2500	3.4300	3.1967	3.3700	+3.058%	45,483	-43.323%
2024-06-26	3.3800	3.4700	3.1400	3.2700	-3.254%	80,028	-41.590%
2024-06-25	3.3700	3.5300	3.2900	3.3800	0.000%	64,880	-43.491%
2024-06-24	3.3800	3.5900	3.3200	3.3800	-1.170%	97,644	-43.491%
2024-06-21	3.4700	3.7500	3.2600	3.4200	-1.156%	174,483	-44.152%
2024-06-20	3.4200	3.5683	3.3500	3.4600	+2.367%	103,543	-44.798%
2024-06-18	3.7000	3.7457	3.3600	3.3800	-9.383%	100,420	-43.491%
2024-06-17	3.7700	3.8100	3.6000	3.7300	-1.061%	66,714	-48.794%
2024-06-14	3.7000	3.8519	3.5500	3.7700	+1.072%	104,966	-49.337%
2024-06-13	3.7500	3.8100	3.6400	3.7300	-0.267%	76,307	-48.794%
2024-06-12	3.9300	3.9500	3.7200	3.7400	-2.350%	130,814	-48.930%
2024-06-11	3.7500	3.9400	3.6803	3.8300	+1.592%	75,687	-50.131%
2024-06-10	4.0100	4.2100	3.7500	3.7700	-5.985%	138,774	-49.337%
2024-06-07	4.2100	4.4868	4.0000	4.0100	-4.296%	134,990	-52.369%
2024-06-06	4.5300	4.6000	4.1300	4.1900	-8.114%	175,869	-54.415%
2024-06-05	4.5600	4.8300	4.5000	4.5600	+2.242%	157,189	-58.114%
2024-06-04	4.8900	4.9300	4.4200	4.4600	-8.607%	167,472	-57.175%
2024-06-03	5.4500	5.5000	4.8800	4.8800	-7.048%	160,520	-60.861%
2024-05-31	5.3300	5.4700	4.8500	5.2500	-2.235%	180,318	-63.619%
2024-05-30	5.0400	5.5600	5.0056	5.3700	+5.709%	131,023	-64.432%
2024-05-29	5.2400	5.2400	4.9000	5.0800	-3.238%	111,183	-62.402%
2024-05-28	5.5300	5.5300	4.9300	5.2500	-4.372%	213,700	-63.619%
2024-05-24	5.7500	5.8200	5.3400	5.4900	-2.660%	138,002	-65.209%
2024-05-23	6.0000	6.0300	5.4600	5.6400	+2.174%	254,274	-66.135%
2024-05-22	5.5700	5.7992	5.4400	5.5200	+0.364%	75,059	-65.399%
2024-05-21	5.9000	5.9402	5.4200	5.5000	-8.180%	112,768	-65.273%
2024-05-20	6.1100	6.3103	5.8000	5.9900	-0.992%	161,669	-68.114%
2024-05-17	5.9900	6.3500	5.8300	6.0500	+0.833%	438,649	-68.430%
2024-05-16	5.3000	6.2000	5.1800	6.0000	+15.607%	396,164	-68.167%
2024-05-15	5.2300	5.2850	4.7700	5.1900	+0.581%	127,798	-63.198%
2024-05-14	4.8500	5.4100	4.8200	5.1600	+7.724%	256,386	-62.984%
2024-05-13	4.7900	4.8350	4.5200	4.7900	+2.350%	162,379	-60.125%
2024-05-10	4.7400	4.8000	4.5800	4.6800	+1.739%	164,403	-59.188%
2024-05-09	4.7400	4.8700	4.5300	4.6000	-2.335%	101,233	-58.478%
2024-05-08	4.5600	4.8800	4.5600	4.7100	+1.509%	92,849	-59.448%
2024-05-07	4.7100	4.7400	4.5000	4.6400	-1.066%	72,890	-58.836%
2024-05-06	4.6300	4.8400	4.5200	4.6900	+1.515%	136,266	-59.275%
2024-05-03	4.6700	4.8000	4.4200	4.6200	+5.963%	296,233	-58.658%
2024-05-02	4.2200	4.4800	4.1200	4.3600	+5.060%	120,503	-56.193%
2024-05-01	4.2700	4.3200	3.9100	4.1500	-2.810%	248,465	-53.976%
2024-04-30	4.6600	4.9500	4.2100	4.2700	-7.974%	283,641	-55.269%
2024-04-29	4.3700	4.8500	4.2935	4.6400	+5.215%	270,485	-58.836%
2024-04-26	3.6800	4.8500	3.6800	4.4100	+21.823%	897,574	-56.689%
2024-04-25	3.5100	3.7965	3.3600	3.6200	+9.366%	338,797	-47.238%
2024-04-24	3.4700	3.5600	3.1300	3.3100	-4.885%	849,725	-42.296%
2024-04-23	3.2700	3.6500	3.2700	3.4800	+5.136%	133,183	-45.115%
2024-04-22	3.4800	3.4931	3.2000	3.3100	0.000%	100,052	-42.296%
2024-04-19	3.6500	3.8800	3.2500	3.3100	-10.298%	240,682	-42.296%
2024-04-18	3.6000	3.9100	3.3600	3.6900	+17.891%	1,012,143	-48.238%
2024-04-17	3.0900	3.2500	2.9962	3.1300	+2.961%	110,193	-38.978%
2024-04-16	3.1200	3.2100	3.0300	3.0400	-3.185%	97,486	-37.171%
2024-04-15	3.3000	3.6800	3.1400	3.1400	-6.548%	292,177	-39.172%
2024-04-12	2.9200	3.7000	2.8900	3.3600	+17.073%	457,687	-43.155%
2024-04-11	2.7500	3.0400	2.7000	2.8700	+3.237%	139,184	-33.449%
2024-04-10	2.7400	2.8400	2.6600	2.7800	+0.361%	55,097	-31.295%
2024-04-09	2.8100	2.9300	2.7400	2.7700	-0.717%	85,892	-31.047%
2024-04-08	2.7900	2.9800	2.7300	2.7900	+2.198%	171,093	-31.541%
2024-04-05	2.9100	2.9400	2.7200	2.7300	-5.862%	137,901	-30.037%
2024-04-04	2.9700	3.1100	2.8800	2.9000	-1.024%	148,464	-34.138%
2024-04-03	2.8600	3.0500	2.7300	2.9300	0.000%	163,568	-34.812%
2024-04-02	2.8300	3.0700	2.8100	2.9300	+2.807%	208,691	-34.812%
2024-04-01	2.4500	2.8800	2.4157	2.8500	+10.895%	342,533	-32.982%
2024-03-28	2.2900	2.6000	2.2501	2.5700	+10.776%	217,459	-25.681%
2024-03-27	2.3000	2.4900	2.2350	2.3200	+2.655%	219,332	-17.672%
2024-03-26	2.3300	2.4700	2.2400	2.2600	-5.833%	382,332	-15.487%
2024-03-25	2.1100	3.0799	2.1000	2.4000	+17.073%	7,053,038	-20.417%
2024-03-22	2.8600	2.8600	2.0000	2.0500	-29.066%	812,088	-6.829%
2024-03-21	3.0400	3.0700	2.8600	2.8900	-4.934%	76,137	-33.910%
2024-03-20	3.0500	3.0900	2.9400	3.0400	-1.299%	56,758	-37.171%
2024-03-19	3.1300	3.2000	3.0200	3.0800	-1.597%	85,350	-37.987%
2024-03-18	3.2100	3.2100	3.0800	3.1300	-1.881%	69,107	-38.978%
2024-03-15	3.1200	3.2300	3.1100	3.1900	+0.631%	93,421	-40.125%
2024-03-14	3.3400	3.3600	3.0500	3.1700	-4.805%	87,666	-39.748%
2024-03-13	3.2900	3.3899	3.1900	3.3300	+2.147%	65,106	-42.643%
2024-03-12	3.2500	3.3700	3.1600	3.2600	+0.929%	59,255	-41.411%
2024-03-11	3.2100	3.4710	3.0800	3.2300	-0.309%	80,034	-40.867%
2024-03-08	3.1900	3.5300	3.1900	3.2400	+0.621%	51,041	-41.049%
2024-03-07	3.2500	3.3000	3.1200	3.2200	-0.923%	43,042	-40.683%
2024-03-06	3.5000	3.5729	3.1730	3.2500	-6.877%	108,178	-41.231%
2024-03-05	3.5000	3.6200	3.4700	3.4900	-1.690%	106,052	-45.272%
2024-03-04	3.6300	3.7000	3.5400	3.5500	-3.270%	72,915	-46.197%
2024-03-01	3.6800	3.8000	3.5600	3.6700	-0.272%	96,877	-47.956%
2024-02-29	3.8400	3.8600	3.6700	3.6800	-2.128%	56,556	-48.098%
2024-02-28	3.6600	3.8900	3.5400	3.7600	+1.622%	162,401	-49.202%
2024-02-27	3.6700	3.8400	3.6300	3.7000	+1.093%	92,830	-48.378%
2024-02-26	3.6400	3.7300	3.5100	3.6600	+0.274%	83,030	-47.814%
2024-02-23	3.7600	3.8300	3.5800	3.6500	-0.273%	68,090	-47.671%
2024-02-22	3.7600	3.7600	3.6100	3.6600	-0.543%	89,890	-47.814%
2024-02-21	3.7900	3.8190	3.6000	3.6800	-2.646%	52,263	-48.098%
2024-02-20	3.8700	3.9900	3.7500	3.7800	-3.077%	98,889	-49.471%
2024-02-16	3.9400	4.0400	3.8300	3.9000	-2.743%	87,109	-51.026%
2024-02-15	3.9500	4.0800	3.8300	4.0100	+1.263%	82,270	-52.369%
2024-02-14	4.0000	4.0650	3.7300	3.9600	+0.763%	145,969	-51.768%
2024-02-13	4.1700	4.1700	3.7701	3.9300	-6.651%	134,651	-51.399%
2024-02-12	3.9600	4.2700	3.9250	4.2100	+5.250%	318,523	-54.632%
2024-02-09	3.9500	4.0600	3.7600	4.0000	+2.041%	215,610	-52.250%
2024-02-08	4.0100	4.0700	3.6300	3.9200	-2.000%	234,855	-51.276%
2024-02-07	3.7500	4.1300	3.6999	4.0000	+7.527%	294,852	-52.250%
2024-02-06	3.2800	3.7900	3.2500	3.7200	+13.070%	175,708	-48.656%
2024-02-05	3.2500	3.3700	2.9500	3.2900	-0.303%	97,365	-41.945%
2024-02-02	3.1400	3.3650	3.0548	3.3000	+6.109%	129,774	-42.121%
2024-02-01	2.9400	3.1100	2.8000	3.1100	+9.123%	187,429	-38.585%
2024-01-31	3.1800	3.1800	2.8500	2.8500	-10.377%	116,474	-32.982%
2024-01-30	3.3600	3.4050	3.0650	3.1800	-4.505%	85,646	-39.937%
2024-01-29	3.2400	3.3400	3.1300	3.3300	+4.063%	107,259	-42.643%
2024-01-26	3.6600	3.8050	3.0600	3.2000	-11.111%	193,582	-40.313%

.dark-mode .Kx32fP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kx32fP{ color: #333333; background-color: white; border: 2px solid #333333; }ZURAZura Bio Limited Class Astock NASDAQ

ZURA
Zura Bio Limited Class A
stock NASDAQ