Dark

ZURA
Zura Bio Limited Class A
stock NASDAQ

At Close

Jan 21, 2026 3:59:54 PM EST

6.38USD+27.246%(+1.37)4,526,223

5.36Bid 6.39Ask 1.03Spread

Pre-market

Jan 21, 2026 8:59:30 AM EST

5.02USD+0.200%(+0.01)1,319

After-hours

Jan 21, 2026 4:53:30 PM EST

6.34USD-0.549%(-0.04)24,356

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	4.9200	6.380000	4.9200	6.3800	+27.345%	4,526,223	0.000%
2026-01-20	4.6800	5.170000	4.4100	5.0100	+4.158%	758,805	+27.345%
2026-01-16	4.9400	5.500000	4.6800	4.8100	+2.559%	2,166,946	+32.640%
2026-01-15	5.3500	5.350000	4.3616	4.6900	-12.663%	1,121,581	+36.034%
2026-01-14	5.1600	5.460000	5.0100	5.3700	+4.070%	534,840	+18.808%
2026-01-13	5.1400	5.278000	4.9400	5.1600	0.000%	296,132	+23.643%
2026-01-12	5.1200	5.250000	4.7501	5.1600	+0.781%	536,678	+23.643%
2026-01-09	5.3000	5.469900	5.0020	5.1200	-2.662%	270,725	+24.609%
2026-01-08	5.2800	5.510000	5.1200	5.2600	-0.379%	353,018	+21.293%
2026-01-07	4.8700	5.585000	4.7800	5.2800	+9.317%	745,728	+20.833%
2026-01-06	4.7200	4.950000	4.5715	4.8300	+0.625%	741,676	+32.091%
2026-01-05	5.5000	5.610000	4.6600	4.8000	-13.514%	1,274,703	+32.917%
2026-01-02	5.2400	5.750000	5.1100	5.5500	+5.916%	1,247,171	+14.955%
2025-12-31	5.3200	5.325000	5.0700	5.2400	-1.504%	526,462	+21.756%
2025-12-30	5.5800	5.620000	5.2100	5.3200	-0.561%	684,304	+19.925%
2025-12-29	4.6300	5.490000	4.5500	5.3500	+15.054%	1,395,003	+19.252%
2025-12-26	4.4900	5.070000	4.4300	4.6500	+3.333%	1,021,666	+37.204%
2025-12-24	4.3200	4.575000	4.2750	4.5000	+4.408%	179,283	+41.778%
2025-12-23	4.3000	4.320000	4.0000	4.3100	-0.920%	1,064,786	+48.028%
2025-12-22	4.3000	4.435000	4.1100	4.3500	+1.874%	1,016,317	+46.667%
2025-12-19	4.2800	4.335000	4.2000	4.2700	0.000%	287,089	+49.415%
2025-12-18	4.3400	4.450000	4.2700	4.2700	-0.234%	249,511	+49.415%
2025-12-17	4.1400	4.350000	4.1000	4.2800	+3.883%	414,881	+49.065%
2025-12-16	4.0800	4.245000	3.9101	4.1200	+1.229%	621,480	+54.854%
2025-12-15	4.0500	4.180000	3.8800	4.0700	+1.244%	434,381	+56.757%
2025-12-12	4.0600	4.085000	3.9000	4.0200	-0.495%	386,898	+58.706%
2025-12-11	3.7200	4.079900	3.6900	4.0400	+8.602%	818,471	+57.921%
2025-12-10	3.7600	3.775697	3.5800	3.7200	-1.064%	435,924	+71.505%
2025-12-09	3.7800	3.845000	3.7160	3.7600	-0.265%	222,403	+69.681%
2025-12-08	3.8200	3.935000	3.6550	3.7700	+0.802%	337,953	+69.231%
2025-12-05	3.9100	3.930000	3.7400	3.7400	-3.856%	225,228	+70.588%
2025-12-04	3.6700	3.900000	3.6600	3.8900	+5.707%	268,153	+64.010%
2025-12-03	3.5100	3.816000	3.5100	3.6800	+4.843%	444,401	+73.370%
2025-12-02	3.7300	3.840000	3.5050	3.5100	-5.645%	309,720	+81.766%
2025-12-01	3.7700	3.780000	3.5150	3.7200	-3.125%	354,953	+71.505%
2025-11-28	3.8400	3.950000	3.7200	3.8400	+1.053%	225,225	+66.146%
2025-11-26	3.8000	3.880000	3.6800	3.8000	+1.333%	359,154	+67.895%
2025-11-25	3.7800	3.870500	3.6600	3.7500	+0.267%	291,457	+70.133%
2025-11-24	3.6500	3.770000	3.6225	3.7400	+3.030%	252,964	+70.588%
2025-11-21	3.7000	3.785300	3.5700	3.6300	-1.090%	415,149	+75.758%
2025-11-20	3.9700	3.970000	3.6385	3.6700	-5.168%	303,264	+73.842%
2025-11-19	3.8400	4.100000	3.8400	3.8700	+1.044%	440,813	+64.858%
2025-11-18	3.8800	3.910000	3.7800	3.8300	-4.010%	245,894	+66.580%
2025-11-17	4.0800	4.155000	3.9500	3.9900	-2.206%	450,835	+59.900%
2025-11-14	4.1100	4.239500	3.9373	4.0800	-2.392%	398,364	+56.373%
2025-11-13	4.5000	4.680000	4.1714	4.1800	-9.719%	547,743	+52.632%
2025-11-12	4.4000	4.680000	4.2400	4.6300	+4.751%	762,784	+37.797%
2025-11-11	3.9000	4.465000	3.8500	4.4200	+13.043%	1,109,084	+44.344%
2025-11-10	3.7200	3.975000	3.6801	3.9100	+6.540%	366,614	+63.171%
2025-11-07	3.3900	3.680000	3.3414	3.6700	+5.460%	336,663	+73.842%
2025-11-06	3.5900	3.730000	3.3705	3.4800	-4.132%	308,496	+83.333%
2025-11-05	3.4400	3.640000	3.4400	3.6300	+5.217%	406,482	+75.758%
2025-11-04	3.5700	3.660000	3.4400	3.4500	-6.250%	539,804	+84.928%
2025-11-03	3.8800	3.910000	3.5600	3.6800	-4.167%	606,780	+73.370%
2025-10-31	3.7600	3.840000	3.6200	3.8400	+2.400%	234,181	+66.146%
2025-10-30	3.7400	3.810000	3.6800	3.7500	-0.794%	433,483	+70.133%
2025-10-29	3.7900	3.890000	3.7201	3.7800	+0.265%	441,813	+68.783%
2025-10-28	3.9100	3.930000	3.7200	3.7700	-4.071%	411,327	+69.231%
2025-10-27	3.7800	4.120000	3.7600	3.9300	+6.504%	1,192,531	+62.341%
2025-10-24	3.4600	3.690000	3.3601	3.6900	+9.821%	637,535	+72.900%
2025-10-23	3.3600	3.399900	3.2600	3.3600	+0.901%	221,722	+89.881%
2025-10-22	3.3800	3.388800	3.1500	3.3300	-2.059%	465,779	+91.592%
2025-10-21	3.3500	3.510000	3.2500	3.4000	+0.890%	368,078	+87.647%
2025-10-20	3.2200	3.479800	3.2200	3.3700	+4.984%	699,587	+89.318%
2025-10-17	3.3300	3.510000	3.1800	3.2100	-6.414%	1,070,548	+98.754%
2025-10-16	3.7100	3.760000	3.4050	3.4300	-7.547%	576,877	+86.006%
2025-10-15	3.6200	3.787600	3.5300	3.7100	+3.631%	1,406,200	+71.968%
2025-10-14	3.7700	3.990000	3.5450	3.5800	-7.254%	1,208,961	+78.212%
2025-10-13	4.1000	4.150000	3.5500	3.8600	-6.988%	1,759,484	+65.285%
2025-10-10	4.3600	4.579900	4.1200	4.1500	-7.982%	1,329,361	+53.735%
2025-10-09	4.3800	4.580000	4.2300	4.5100	+3.917%	1,080,586	+41.463%
2025-10-08	3.9800	4.360000	3.9769	4.3400	+8.772%	1,409,315	+47.005%
2025-10-07	4.1500	4.280000	3.8800	3.9900	-4.317%	1,946,442	+59.900%
2025-10-06	3.9100	4.200000	3.8100	4.1700	+6.107%	1,253,838	+52.998%
2025-10-03	4.0000	4.209800	3.8600	3.9300	-4.146%	973,198	+62.341%
2025-10-02	3.9100	4.130000	3.5701	4.1000	+1.485%	2,339,428	+55.610%
2025-10-01	4.3400	4.350000	3.8000	4.0400	-6.697%	4,029,768	+57.921%
2025-09-30	3.2050	4.650000	3.1300	4.3300	+44.816%	37,577,626	+47.344%
2025-09-29	3.5900	3.740000	2.7600	2.9900	+24.066%	25,449,218	+113.378%
2025-09-26	2.0900	2.440000	2.0698	2.4100	+14.762%	1,368,708	+164.730%
2025-09-25	2.2900	2.292700	2.0700	2.1000	-8.297%	286,111	+203.810%
2025-09-24	2.0600	2.350000	2.0110	2.2900	+11.165%	525,196	+178.603%
2025-09-23	2.1000	2.160000	2.0100	2.0600	-2.370%	413,744	+209.709%
2025-09-22	2.0100	2.130000	2.0000	2.1100	+6.030%	313,617	+202.370%
2025-09-19	2.0900	2.090000	1.9700	1.9900	-2.927%	787,641	+220.603%
2025-09-18	1.9400	2.070000	1.8800	2.0500	+7.895%	332,904	+211.220%
2025-09-17	1.9600	1.990000	1.8900	1.9000	-3.061%	203,157	+235.789%
2025-09-16	1.9200	2.010000	1.8900	1.9600	+2.083%	209,617	+225.510%
2025-09-15	2.0000	2.039300	1.8800	1.9200	-4.000%	339,750	+232.292%
2025-09-12	2.0500	2.090000	1.9650	2.0000	-0.990%	255,571	+219.000%
2025-09-11	2.0800	2.190000	1.9949	2.0200	-1.942%	293,409	+215.842%
2025-09-10	2.1600	2.188700	2.0400	2.0600	-6.364%	333,576	+209.709%
2025-09-09	2.2400	2.280000	2.1050	2.2000	-0.452%	211,338	+190.000%
2025-09-08	2.1900	2.250000	2.1500	2.2100	+0.455%	332,923	+188.688%
2025-09-05	2.0800	2.210000	2.0212	2.2000	+6.280%	368,721	+190.000%
2025-09-04	2.0300	2.080100	1.9700	2.0700	+1.970%	181,331	+208.213%
2025-09-03	2.0400	2.102600	1.9800	2.0300	+0.495%	143,365	+214.286%
2025-09-02	2.0100	2.100000	1.9807	2.0200	-0.980%	160,413	+215.842%
2025-08-29	2.1200	2.120000	1.9800	2.0400	-3.774%	180,815	+212.745%
2025-08-28	2.2000	2.220000	2.0800	2.1200	-1.852%	262,568	+200.943%
2025-08-27	2.0200	2.220000	1.9950	2.1600	+6.404%	402,182	+195.370%
2025-08-26	2.0400	2.079300	1.9800	2.0300	-0.976%	233,569	+214.286%
2025-08-25	2.0300	2.070000	1.9534	2.0500	+1.990%	263,637	+211.220%
2025-08-22	2.0100	2.085000	1.9100	2.0100	+1.005%	585,013	+217.413%
2025-08-21	1.8000	2.010000	1.7800	1.9900	+13.714%	837,649	+220.603%
2025-08-20	1.7300	1.789400	1.7000	1.7500	+1.156%	244,799	+264.571%
2025-08-19	1.7300	1.800000	1.7000	1.7300	-0.575%	375,465	+268.786%
2025-08-18	1.6800	1.750000	1.6604	1.7400	+4.819%	701,732	+266.667%
2025-08-15	1.7300	1.754500	1.6400	1.6600	-3.488%	471,199	+284.337%
2025-08-14	1.5700	1.740000	1.5700	1.7200	+8.176%	378,508	+270.930%
2025-08-13	1.5000	1.640000	1.4695	1.5900	+8.163%	390,775	+301.258%
2025-08-12	1.3900	1.490000	1.3900	1.4700	+4.255%	145,631	+334.014%
2025-08-11	1.5000	1.520000	1.3900	1.4100	-0.704%	641,079	+352.482%
2025-08-08	1.4900	1.499900	1.4100	1.4200	-4.054%	232,648	+349.296%
2025-08-07	1.5200	1.555000	1.4700	1.4800	-2.632%	170,876	+331.081%
2025-08-06	1.5800	1.580000	1.4701	1.5200	-3.185%	232,231	+319.737%
2025-08-05	1.4600	1.610000	1.4400	1.5700	+7.534%	411,192	+306.369%
2025-08-04	1.5000	1.549400	1.4500	1.4600	-2.667%	346,045	+336.986%
2025-08-01	1.3700	1.515000	1.3450	1.5000	+7.143%	471,519	+325.333%
2025-07-31	1.4300	1.469900	1.3700	1.4000	-2.778%	200,849	+355.714%
2025-07-30	1.4600	1.510000	1.4205	1.4400	-2.041%	289,463	+343.056%
2025-07-29	1.6100	1.610000	1.4400	1.4700	-9.259%	407,460	+334.014%
2025-07-28	1.6500	1.699400	1.5900	1.6200	-1.220%	303,212	+293.827%
2025-07-25	1.6840	1.749700	1.6200	1.6400	-2.381%	465,398	+289.024%
2025-07-24	1.7000	1.730000	1.6550	1.6800	-0.592%	331,776	+279.762%
2025-07-23	1.7000	1.789800	1.6600	1.6900	+0.595%	322,826	+277.515%
2025-07-22	1.7400	1.769400	1.6000	1.6800	-2.326%	462,798	+279.762%
2025-07-21	1.9500	1.975400	1.7100	1.7200	-9.948%	718,841	+270.930%
2025-07-18	2.0000	2.180000	1.8000	1.9100	-2.551%	3,703,290	+234.031%
2025-07-17	1.3100	1.960000	1.3063	1.9600	+51.938%	7,834,380	+225.510%
2025-07-16	1.3200	1.320000	1.2700	1.2900	-0.769%	178,568	+394.574%
2025-07-15	1.3200	1.360000	1.2600	1.3000	0.000%	219,467	+390.769%
2025-07-14	1.3000	1.360000	1.2705	1.3000	-0.763%	165,908	+390.769%
2025-07-11	1.3700	1.390000	1.3100	1.3100	-5.755%	232,994	+387.023%
2025-07-10	1.3500	1.420000	1.3500	1.3900	+2.963%	667,884	+358.993%
2025-07-09	1.2300	1.450000	1.2300	1.3500	+12.500%	2,013,567	+372.593%
2025-07-08	1.0900	1.230400	1.0804	1.2000	+9.091%	500,328	+431.667%
2025-07-07	1.1600	1.200000	1.0800	1.1000	-2.655%	312,564	+480.000%
2025-07-03	1.1500	1.159600	1.1200	1.1300	+0.893%	129,512	+464.602%
2025-07-02	1.0600	1.145000	1.0600	1.1200	+6.667%	435,824	+469.643%
2025-07-01	1.0200	1.070000	1.0000	1.0500	0.000%	585,459	+507.619%
2025-06-30	1.1300	1.130000	1.0400	1.0500	0.000%	367,271	+507.619%
2025-06-27	1.1400	1.175000	1.0250	1.0500	-8.696%	5,607,308	+507.619%
2025-06-26	1.1700	1.199700	1.1150	1.1500	-2.542%	242,896	+454.783%
2025-06-25	1.2200	1.220000	1.1500	1.1800	-2.479%	171,748	+440.678%
2025-06-24	1.1300	1.210000	1.1000	1.2100	+8.036%	500,272	+427.273%
2025-06-23	1.1200	1.160000	1.1000	1.1200	-0.885%	328,513	+469.643%
2025-06-20	1.1100	1.200000	1.1100	1.1300	+1.802%	536,763	+464.602%
2025-06-18	1.1300	1.150000	1.1000	1.1100	-2.632%	311,585	+474.775%
2025-06-17	1.1900	1.200000	1.1400	1.1400	-5.000%	297,719	+459.649%
2025-06-16	1.2000	1.220000	1.0500	1.2000	0.000%	363,107	+431.667%
2025-06-13	1.2499	1.250000	1.1900	1.2000	-1.639%	246,312	+431.667%
2025-06-12	1.2500	1.275000	1.2000	1.2200	-3.175%	391,454	+422.951%
2025-06-11	1.2900	1.330000	1.2500	1.2600	-1.563%	517,816	+406.349%
2025-06-10	1.2700	1.369500	1.2550	1.2800	+2.400%	908,041	+398.438%
2025-06-09	1.2900	1.320000	1.2100	1.2500	-0.794%	578,640	+410.400%
2025-06-06	1.2299	1.300000	1.1604	1.2600	+9.565%	995,683	+406.349%
2025-06-05	1.2100	1.230000	1.1300	1.1500	-2.542%	674,294	+454.783%
2025-06-04	1.0800	1.190000	1.0700	1.1800	+10.280%	954,101	+440.678%
2025-06-03	1.0200	1.100000	0.9926	1.0700	+5.941%	848,579	+496.262%
2025-06-02	1.0400	1.040000	0.9800	1.0100	0.000%	359,078	+531.683%
2025-05-30	1.0200	1.040000	0.9900	1.0100	-0.980%	301,451	+531.683%
2025-05-29	1.0100	1.060000	1.0000	1.0200	+2.266%	552,670	+525.490%
2025-05-28	1.0450	1.045000	0.9911	0.9974	-0.260%	526,612	+539.663%
2025-05-27	1.0700	1.070000	0.9880	1.0000	-1.961%	571,374	+538.000%
2025-05-23	1.0100	1.050000	1.0000	1.0200	-1.923%	293,130	+525.490%
2025-05-22	1.0200	1.090000	0.9880	1.0400	+0.971%	689,639	+513.462%
2025-05-21	1.0600	1.090000	0.9880	1.0300	-3.738%	998,927	+519.417%
2025-05-20	1.1000	1.119900	1.0600	1.0700	-0.926%	605,610	+496.262%
2025-05-19	1.1200	1.160000	1.0700	1.0800	-2.703%	551,969	+490.741%
2025-05-16	1.2000	1.240000	1.0900	1.1100	-7.500%	2,265,098	+474.775%
2025-05-15	1.1700	1.200000	1.1400	1.2000	+2.564%	204,421	+431.667%
2025-05-14	1.2000	1.230000	1.1400	1.1700	-3.306%	241,787	+445.299%
2025-05-13	1.2600	1.260000	1.1911	1.2100	-2.419%	181,404	+427.273%
2025-05-12	1.2700	1.295000	1.2200	1.2400	+2.479%	290,396	+414.516%
2025-05-09	1.2700	1.300000	1.2000	1.2100	-3.968%	124,568	+427.273%
2025-05-08	1.2000	1.280000	1.2000	1.2600	+2.439%	360,362	+406.349%
2025-05-07	1.2500	1.250000	1.1700	1.2300	+0.820%	677,504	+418.699%
2025-05-06	1.4200	1.440000	1.1800	1.2200	-15.278%	545,978	+422.951%
2025-05-05	1.5400	1.549500	1.4200	1.4400	-2.041%	197,404	+343.056%
2025-05-02	1.4700	1.530000	1.4400	1.4700	0.000%	230,989	+334.014%
2025-05-01	1.5400	1.550000	1.4200	1.4700	-4.545%	303,851	+334.014%
2025-04-30	1.3900	1.680600	1.3800	1.5400	+10.791%	840,557	+314.286%
2025-04-29	1.4100	1.455000	1.3700	1.3900	-1.418%	175,744	+358.993%
2025-04-28	1.3500	1.440000	1.3408	1.4100	+2.920%	185,050	+352.482%
2025-04-25	1.4100	1.450000	1.3200	1.3700	-4.861%	163,088	+365.693%
2025-04-24	1.4400	1.480000	1.3800	1.4400	0.000%	214,171	+343.056%
2025-04-23	1.5600	1.590000	1.4150	1.4400	-3.356%	412,147	+343.056%
2025-04-22	1.3700	1.530000	1.3500	1.4900	+8.759%	519,511	+328.188%
2025-04-21	1.2100	1.390000	1.2100	1.3700	+11.382%	443,308	+365.693%
2025-04-17	1.1400	1.250000	1.1027	1.2300	+6.957%	270,468	+418.699%
2025-04-16	1.1200	1.169900	1.0600	1.1500	+0.877%	396,078	+454.783%
2025-04-15	1.1100	1.179900	1.1000	1.1400	+1.786%	141,757	+459.649%
2025-04-14	1.2200	1.220000	1.1200	1.1200	-7.438%	214,887	+469.643%
2025-04-11	1.1300	1.220000	1.0901	1.2100	+8.036%	181,702	+427.273%
2025-04-10	1.1800	1.271600	1.0600	1.1200	-8.197%	204,026	+469.643%
2025-04-09	1.1100	1.320000	1.0950	1.2200	+7.965%	1,461,359	+422.951%
2025-04-08	1.2000	1.230000	1.1250	1.1300	-1.739%	332,297	+464.602%
2025-04-07	1.0940	1.260000	0.9900	1.1500	+11.650%	731,800	+454.783%
2025-04-04	1.0300	1.150000	0.9700	1.0300	-5.069%	415,854	+519.417%
2025-04-03	1.1300	1.140000	0.9801	1.0850	-7.265%	404,516	+488.018%
2025-04-02	1.1800	1.230000	1.1600	1.1700	-1.266%	141,847	+445.299%
2025-04-01	1.2700	1.270000	1.1200	1.1850	-8.140%	851,640	+438.397%
2025-03-31	1.2800	1.349500	1.1700	1.2900	+1.976%	410,722	+394.574%
2025-03-28	1.3600	1.360000	1.2100	1.2650	-6.642%	218,262	+404.348%
2025-03-27	1.3100	1.390000	1.3000	1.3550	+1.498%	180,186	+370.849%
2025-03-26	1.4800	1.480000	1.2700	1.3350	-10.403%	440,523	+377.903%
2025-03-25	1.3400	1.570000	1.2900	1.4900	+10.370%	390,793	+328.188%
2025-03-24	1.3700	1.460000	1.3000	1.3500	-2.878%	320,426	+372.593%
2025-03-21	1.3800	1.430000	1.2850	1.3900	-0.714%	298,097	+358.993%
2025-03-20	1.4300	1.440000	1.3100	1.4000	-1.408%	325,517	+355.714%
2025-03-19	1.3300	1.450000	1.3104	1.4200	+6.767%	181,563	+349.296%
2025-03-18	1.3800	1.380000	1.2808	1.3300	-2.206%	200,800	+379.699%
2025-03-17	1.2900	1.370000	1.2200	1.3600	+6.250%	314,404	+369.118%
2025-03-14	1.1000	1.280000	1.1000	1.2800	+18.519%	389,065	+398.438%
2025-03-13	1.2300	1.280000	1.0700	1.0800	-12.195%	311,536	+490.741%
2025-03-12	1.2200	1.250000	1.2000	1.2300	+0.820%	210,797	+418.699%
2025-03-11	1.1900	1.229100	1.1400	1.2200	+2.521%	172,375	+422.951%
2025-03-10	1.2600	1.299900	1.1500	1.1900	-5.556%	164,659	+436.134%
2025-03-07	1.2800	1.290000	1.2200	1.2600	-1.563%	142,470	+406.349%
2025-03-06	1.2200	1.280000	1.1850	1.2800	+3.226%	163,412	+398.438%
2025-03-05	1.1400	1.290000	1.1400	1.2400	+7.826%	226,512	+414.516%
2025-03-04	1.1700	1.222700	1.1000	1.1500	-1.709%	289,941	+454.783%
2025-03-03	1.4500	1.452500	1.1600	1.1700	-13.971%	317,083	+445.299%
2025-02-28	1.2000	1.360000	1.1700	1.3600	+13.333%	277,319	+369.118%
2025-02-27	1.2400	1.260000	1.2000	1.2000	-3.226%	290,692	+431.667%
2025-02-26	1.2800	1.280000	1.2200	1.2400	-3.125%	257,966	+414.516%
2025-02-25	1.3300	1.360000	1.2600	1.2800	-3.759%	369,220	+398.438%
2025-02-24	1.4400	1.440000	1.3200	1.3300	-5.000%	279,233	+379.699%
2025-02-21	1.4800	1.535000	1.3900	1.4000	-2.778%	176,733	+355.714%
2025-02-20	1.4600	1.470000	1.4100	1.4400	-1.370%	107,118	+343.056%
2025-02-19	1.4900	1.495000	1.3900	1.4600	-3.311%	259,999	+336.986%
2025-02-18	1.5500	1.630000	1.4900	1.5100	-2.581%	225,702	+322.517%
2025-02-14	1.5500	1.570000	1.4850	1.5500	+3.333%	173,410	+311.613%
2025-02-13	1.4200	1.510000	1.4050	1.5000	+6.383%	213,417	+325.333%
2025-02-12	1.3900	1.435000	1.3500	1.4100	0.000%	328,484	+352.482%
2025-02-11	1.4800	1.560000	1.3600	1.4100	-6.623%	439,450	+352.482%
2025-02-10	1.6800	1.705000	1.4900	1.5100	-9.036%	399,468	+322.517%
2025-02-07	1.7800	1.780000	1.6500	1.6600	-6.215%	304,993	+284.337%
2025-02-06	1.8000	1.830000	1.7600	1.7700	-0.562%	183,298	+260.452%
2025-02-05	1.7600	1.860000	1.7100	1.7800	+4.094%	265,161	+258.427%
2025-02-04	1.7400	1.830000	1.7050	1.7100	-0.581%	196,916	+273.099%
2025-02-03	1.8000	1.870000	1.7100	1.7200	-8.511%	223,646	+270.930%
2025-01-31	1.7700	1.915000	1.7300	1.8800	+6.818%	395,879	+239.362%
2025-01-30	1.7500	1.900000	1.7200	1.7600	+1.734%	3,394,459	+262.500%
2025-01-29	1.6100	1.800000	1.6100	1.7300	+7.453%	482,520	+268.786%
2025-01-28	1.6400	1.675000	1.6000	1.6100	-3.012%	388,061	+296.273%
2025-01-27	1.7200	1.813000	1.6500	1.6600	-3.488%	369,460	+284.337%
2025-01-24	1.7400	1.790000	1.6800	1.7200	0.000%	410,476	+270.930%
2025-01-23	1.7700	1.830000	1.6650	1.7200	-3.911%	576,922	+270.930%
2025-01-22	1.7900	1.835000	1.7400	1.7900	0.000%	298,083	+256.425%
2025-01-21	1.7700	1.810000	1.7450	1.7900	+1.130%	282,524	+256.425%
2025-01-17	1.8200	1.845000	1.7550	1.7700	-1.667%	388,828	+260.452%
2025-01-16	1.9500	1.950000	1.8000	1.8000	-7.692%	437,853	+254.444%
2025-01-15	2.0000	2.080000	1.8600	1.9500	0.000%	471,991	+227.179%
2025-01-14	2.0300	2.030000	1.9100	1.9500	-2.010%	299,391	+227.179%
2025-01-13	1.9700	2.080000	1.8600	1.9900	-7.870%	484,869	+220.603%
2025-01-10	2.1700	2.205000	2.1000	2.1600	-0.231%	314,575	+195.370%
2025-01-08	2.4400	2.440000	2.1600	2.1650	-10.166%	326,146	+194.688%
2025-01-07	2.5000	2.610000	2.4000	2.4100	-3.600%	180,544	+164.730%
2025-01-06	2.5800	2.640000	2.4700	2.5000	-3.101%	309,928	+155.200%
2025-01-03	2.3700	2.590000	2.3600	2.5800	+9.787%	316,142	+147.287%
2025-01-02	2.5200	2.555000	2.3500	2.3500	-6.000%	237,891	+171.489%
2024-12-31	2.6000	2.640000	2.3700	2.5000	-1.961%	336,070	+155.200%
2024-12-30	2.5300	2.580000	2.2600	2.5500	+2.000%	645,214	+150.196%
2024-12-27	2.7200	2.720000	2.3900	2.5000	-6.367%	1,331,601	+155.200%
2024-12-26	2.3000	2.715000	2.2800	2.6700	+15.086%	1,002,220	+138.951%
2024-12-24	2.3800	2.435000	2.2700	2.3200	-2.521%	484,119	+175.000%
2024-12-23	2.3000	2.498400	2.1900	2.3800	+4.386%	1,111,521	+168.067%
2024-12-20	2.3100	2.400000	2.1600	2.2800	-2.564%	1,365,827	+179.825%
2024-12-19	2.2600	2.420000	2.1550	2.3400	+5.405%	368,599	+172.650%
2024-12-18	2.5200	2.550000	2.2000	2.2200	-11.554%	667,899	+187.387%
2024-12-17	2.5700	2.660000	2.4600	2.5100	+0.803%	342,142	+154.183%
2024-12-16	2.2500	2.536500	2.1800	2.4900	+9.211%	569,043	+156.225%
2024-12-13	2.1800	2.320000	2.1500	2.2800	+3.636%	443,608	+179.825%
2024-12-12	2.5300	2.590000	2.1600	2.2000	-12.351%	862,985	+190.000%
2024-12-11	2.8000	2.810000	2.3820	2.5100	-9.712%	1,308,707	+154.183%
2024-12-10	2.7600	2.800000	2.6700	2.7800	+0.725%	356,210	+129.496%
2024-12-09	2.9400	2.940000	2.7550	2.7600	-4.167%	252,648	+131.159%
2024-12-06	2.8200	2.960000	2.7600	2.8800	+2.857%	804,936	+121.528%
2024-12-05	2.7400	2.840000	2.6800	2.8000	+2.190%	258,410	+127.857%
2024-12-04	2.6500	2.870000	2.6500	2.7400	+1.481%	399,394	+132.847%
2024-12-03	2.8000	2.800000	2.6500	2.7000	-3.571%	529,383	+136.296%
2024-12-02	3.0100	3.066300	2.7500	2.8000	-8.197%	674,537	+127.857%
2024-11-29	3.0000	3.100000	2.9800	3.0500	+1.667%	161,130	+109.180%
2024-11-27	3.0600	3.060000	2.9200	3.0000	-0.332%	249,761	+112.667%
2024-11-26	3.1300	3.130000	2.9100	3.0100	-1.634%	270,036	+111.960%
2024-11-25	2.8500	3.180000	2.8200	3.0600	+12.088%	449,751	+108.497%
2024-11-22	2.9500	2.965000	2.7050	2.7300	-6.826%	521,885	+133.700%
2024-11-21	2.9400	2.990000	2.9050	2.9300	+1.034%	239,660	+117.747%
2024-11-20	3.1500	3.297800	2.7800	2.9000	-7.937%	475,726	+120.000%
2024-11-19	3.3000	3.380000	3.0250	3.1500	-1.869%	192,433	+102.540%
2024-11-18	3.1800	3.260000	3.1100	3.2100	+1.582%	242,166	+98.754%
2024-11-15	3.7300	3.739300	3.1450	3.1600	-12.222%	405,545	+101.899%
2024-11-14	4.4000	4.400000	3.4400	3.6000	-17.808%	674,287	+77.222%
2024-11-13	4.5800	4.590000	4.3700	4.3800	-3.311%	258,454	+45.662%
2024-11-12	4.6400	4.700000	4.4100	4.5300	-4.025%	195,483	+40.839%
2024-11-11	4.6900	4.850000	4.6100	4.7200	+3.057%	228,614	+35.169%
2024-11-08	4.5500	4.700000	4.4500	4.5800	+2.461%	531,711	+39.301%
2024-11-07	4.3300	4.520000	4.3000	4.4700	+3.953%	371,285	+42.729%
2024-11-06	4.2300	4.420000	4.0500	4.3000	+4.623%	437,518	+48.372%
2024-11-05	4.2700	4.420000	4.0000	4.1100	-5.950%	423,278	+55.231%
2024-11-04	4.4900	4.530000	4.2900	4.3700	-0.228%	259,082	+45.995%
2024-11-01	4.3700	4.420000	4.2600	4.3800	-0.455%	119,306	+45.662%
2024-10-31	4.6100	4.610000	4.3700	4.4000	-4.968%	197,185	+45.000%
2024-10-30	4.4600	4.820000	4.4400	4.6300	+3.348%	294,439	+37.797%
2024-10-29	4.5800	4.610000	4.3230	4.4800	-2.820%	935,694	+42.411%
2024-10-28	4.7900	4.900000	4.5900	4.6100	-2.743%	222,642	+38.395%
2024-10-25	4.5900	4.910000	4.5900	4.7400	+3.043%	500,518	+34.599%
2024-10-24	4.6300	4.696500	4.5400	4.6000	-0.862%	126,288	+38.696%
2024-10-23	4.8800	4.960000	4.5550	4.6400	-5.691%	150,864	+37.500%
2024-10-22	4.8100	4.940000	4.5800	4.9200	+1.863%	270,375	+29.675%
2024-10-21	4.9100	4.980000	4.7100	4.8300	-1.829%	187,252	+32.091%
2024-10-18	4.8900	5.070000	4.8550	4.9200	+0.613%	369,220	+29.675%
2024-10-17	4.5000	4.970000	4.4100	4.8900	+7.947%	819,306	+30.470%
2024-10-16	4.2100	4.530000	4.0900	4.5300	+8.894%	565,244	+40.839%
2024-10-15	4.0500	4.200000	3.9450	4.1600	+2.463%	178,944	+53.365%
2024-10-14	4.0500	4.180000	4.0050	4.0600	0.000%	235,560	+57.143%
2024-10-11	3.8500	4.070000	3.8100	4.0600	+5.181%	145,237	+57.143%
2024-10-10	3.9300	3.950000	3.8200	3.8600	-3.015%	183,530	+65.285%
2024-10-09	4.2100	4.210000	3.9700	3.9800	-5.463%	243,747	+60.302%
2024-10-08	4.2700	4.305000	4.1500	4.2100	-1.174%	133,157	+51.544%
2024-10-07	4.3700	4.425000	4.2200	4.2600	-2.740%	418,956	+49.765%
2024-10-04	4.1100	4.470000	4.0950	4.3800	+5.542%	417,865	+45.662%
2024-10-03	3.9800	4.170000	3.8750	4.1500	+4.534%	253,929	+53.735%
2024-10-02	3.8200	3.990000	3.7400	3.9700	+3.117%	236,727	+60.705%
2024-10-01	4.0600	4.060000	3.7500	3.8500	-5.172%	419,867	+65.714%
2024-09-30	4.0400	4.205000	3.9400	4.0600	-0.246%	190,327	+57.143%
2024-09-27	4.0100	4.170000	3.9100	4.0700	+2.519%	392,214	+56.757%
2024-09-26	3.9300	4.098600	3.9100	3.9700	+1.535%	179,120	+60.705%
2024-09-25	4.0100	4.190000	3.8900	3.9100	-2.250%	181,750	+63.171%
2024-09-24	4.2500	4.250000	3.8500	4.0000	-4.762%	402,592	+59.500%
2024-09-23	4.4400	4.440000	4.1000	4.2000	-5.405%	1,280,286	+51.905%
2024-09-20	4.2200	4.550000	4.2200	4.4400	+3.256%	4,439,319	+43.694%
2024-09-19	4.2400	4.450000	4.1250	4.3000	+4.116%	556,173	+48.372%
2024-09-18	3.9000	4.325000	3.7800	4.1300	+6.443%	3,152,735	+54.479%
2024-09-17	3.6200	4.000000	3.5500	3.8800	+8.078%	411,520	+64.433%
2024-09-16	3.6700	3.740000	3.5600	3.5900	-2.973%	195,465	+77.716%
2024-09-13	3.6500	3.760000	3.6500	3.7000	+2.778%	160,949	+72.432%
2024-09-12	3.5100	3.749200	3.5000	3.6000	+2.857%	197,279	+77.222%
2024-09-11	3.3300	3.589900	3.3200	3.5000	+6.061%	227,059	+82.286%
2024-09-10	3.6000	3.649800	3.2700	3.3000	-8.078%	445,712	+93.333%
2024-09-09	3.6400	3.930000	3.5200	3.5900	-0.829%	363,902	+77.716%
2024-09-06	3.7800	3.920000	3.5700	3.6200	-3.979%	183,565	+76.243%
2024-09-05	3.9000	4.030000	3.7200	3.7700	-4.557%	254,828	+69.231%
2024-09-04	4.0800	4.120000	3.7300	3.9500	-3.186%	220,675	+61.519%
2024-09-03	4.0800	4.225000	3.9900	4.0800	-1.211%	173,082	+56.373%
2024-08-30	4.1400	4.170000	3.9200	4.1300	-1.196%	290,557	+54.479%
2024-08-29	4.2400	4.530000	4.1500	4.1800	-0.948%	233,981	+52.632%
2024-08-28	4.1900	4.580000	4.1000	4.2200	-0.939%	317,926	+51.185%
2024-08-27	4.0200	4.300000	3.9501	4.2600	+5.707%	399,291	+49.765%
2024-08-26	3.6200	4.215000	3.6100	4.0300	+12.885%	850,833	+58.313%
2024-08-23	3.5900	3.680000	3.5200	3.5700	+0.563%	191,968	+78.711%
2024-08-22	3.5400	3.630000	3.4900	3.5500	+0.282%	166,369	+79.718%
2024-08-21	3.5600	3.630000	3.4600	3.5400	-0.282%	162,078	+80.226%
2024-08-20	3.4500	3.600000	3.3900	3.5500	+2.011%	155,394	+79.718%
2024-08-19	3.2700	3.530000	3.2600	3.4800	+6.098%	221,735	+83.333%
2024-08-16	3.2800	3.320000	3.1500	3.2800	0.000%	139,240	+94.512%
2024-08-15	3.3100	3.360000	3.2200	3.2800	+0.923%	155,911	+94.512%
2024-08-14	3.2600	3.365000	3.1800	3.2500	-1.216%	265,270	+96.308%
2024-08-13	3.3900	3.390000	3.1900	3.2900	-2.374%	313,461	+93.921%
2024-08-12	3.3900	3.430000	3.1800	3.3700	-0.590%	384,177	+89.318%
2024-08-09	3.5300	3.555000	3.3300	3.3900	-4.237%	552,931	+88.201%
2024-08-08	3.5600	3.750000	3.4300	3.5400	+0.283%	381,555	+80.226%
2024-08-07	3.8500	3.881100	3.5200	3.5300	-6.860%	204,449	+80.737%
2024-08-06	3.6600	3.910000	3.6000	3.7900	+2.989%	224,603	+68.338%
2024-08-05	3.3600	3.830000	3.3200	3.6800	+1.099%	395,593	+73.370%
2024-08-02	3.6700	3.790000	3.5300	3.6400	-3.191%	490,052	+75.275%
2024-08-01	3.9300	4.060000	3.7100	3.7600	-4.810%	212,153	+69.681%
2024-07-31	3.8300	4.266900	3.6300	3.9500	+5.898%	633,015	+61.519%

.dark-mode .VhMKc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VhMKc4{ color: #333333; background-color: white; border: 2px solid #333333; }ZURAZura Bio Limited Class Astock NASDAQ

ZURA
Zura Bio Limited Class A
stock NASDAQ