Dark

ZURA
Zura Bio Limited Class A
stock NASDAQ

At Close

Aug 11, 2026 3:23:42 PM EDT

5.72USD+1.599%(+0.09)1,598,647

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:28:30 AM EDT

5.70USD+1.243%(+0.07)1,511

After-hours

Aug 11, 2026 4:27:30 PM EDT

5.56USD-2.797%(-0.16)6,937

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	5.7200	5.980000	5.5700	5.7200	+1.599%	1,598,647	0.000%
2026-08-10	5.8400	5.943300	5.5550	5.6300	-5.616%	1,065,133	+1.599%
2026-08-07	5.7800	6.010000	5.7150	5.9650	+4.466%	955,899	-4.107%
2026-08-06	5.7400	5.856800	5.6350	5.7100	+1.241%	569,750	+0.175%
2026-08-05	5.7500	5.869000	5.4850	5.6400	-0.879%	852,105	+1.418%
2026-08-04	5.5900	5.730000	5.5650	5.6900	+3.080%	702,659	+0.527%
2026-08-03	5.4600	5.545000	5.2610	5.5200	+1.657%	435,191	+3.623%
2026-07-31	5.6000	5.750000	5.3300	5.4300	-1.986%	541,149	+5.341%
2026-07-30	5.2900	5.610000	5.2900	5.5400	+4.331%	409,690	+3.249%
2026-07-29	5.5400	5.570000	5.2950	5.3100	-4.152%	423,147	+7.721%
2026-07-28	5.4000	5.560000	5.2100	5.5400	+2.974%	504,849	+3.249%
2026-07-27	5.2800	5.680000	5.2700	5.3800	+2.868%	384,617	+6.320%
2026-07-24	5.3000	5.480000	5.1200	5.2300	-1.134%	366,208	+9.369%
2026-07-23	5.3000	5.440000	5.2300	5.2900	-2.037%	427,509	+8.129%
2026-07-22	5.6100	5.668600	5.3750	5.4000	-4.930%	498,333	+5.926%
2026-07-21	5.2600	5.710000	5.2100	5.6800	+7.985%	619,763	+0.704%
2026-07-20	5.5300	5.680000	5.2250	5.2600	-3.486%	798,310	+8.745%
2026-07-17	5.1200	5.590000	5.0600	5.4500	+3.810%	758,448	+4.954%
2026-07-16	5.3500	5.350000	5.1300	5.2500	-2.597%	789,475	+8.952%
2026-07-15	5.0900	5.420000	4.9400	5.3900	+6.522%	690,318	+6.122%
2026-07-14	5.1700	5.250000	5.0200	5.0600	-1.748%	780,546	+13.043%
2026-07-13	5.0900	5.220000	4.8500	5.1500	+0.783%	1,181,338	+11.068%
2026-07-10	5.4900	5.499900	4.9544	5.1100	-7.260%	1,254,579	+11.937%
2026-07-09	5.4900	5.600000	5.2350	5.5100	+0.364%	1,103,577	+3.811%
2026-07-08	5.0700	5.520000	5.0113	5.4900	+8.071%	1,188,105	+4.189%
2026-07-07	5.3600	5.500700	4.9300	5.0800	-5.224%	1,261,498	+12.598%
2026-07-06	5.1300	5.430000	5.0300	5.3600	+3.675%	926,317	+6.716%
2026-07-02	5.0900	5.395000	4.9400	5.1700	+3.297%	908,275	+10.638%
2026-07-01	5.8600	6.010000	5.0000	5.0050	-15.169%	1,683,858	+14.286%
2026-06-30	5.6200	5.950000	5.5001	5.9000	+4.796%	2,763,173	-3.051%
2026-06-29	5.3800	5.850000	5.1100	5.6300	+5.234%	2,454,723	+1.599%
2026-06-26	4.5000	5.450000	4.4700	5.3500	+17.841%	9,625,491	+6.916%
2026-06-25	4.2600	4.650000	4.2600	4.5400	+6.573%	1,289,005	+25.991%
2026-06-24	4.3100	4.335000	4.1000	4.2600	-1.045%	863,649	+34.272%
2026-06-23	4.1700	4.390000	4.1150	4.3050	+1.773%	1,247,541	+32.869%
2026-06-22	3.7900	4.250000	3.7900	4.2300	+12.800%	1,376,942	+35.225%
2026-06-18	3.6300	3.795000	3.5200	3.7500	+3.591%	1,765,869	+52.533%
2026-06-17	3.5300	3.805000	3.5300	3.6200	+2.987%	1,108,051	+58.011%
2026-06-16	3.6800	3.720000	3.5100	3.5150	-4.484%	603,861	+62.731%
2026-06-15	3.7700	3.855000	3.6250	3.6800	-0.541%	517,306	+55.435%
2026-06-12	3.5900	3.800000	3.5800	3.7000	+3.352%	472,161	+54.595%
2026-06-11	3.5500	3.670000	3.4900	3.5800	+0.845%	723,020	+59.777%
2026-06-10	3.6800	3.770000	3.5050	3.5500	-3.794%	644,933	+61.127%
2026-06-09	3.6000	3.720000	3.5600	3.6900	+4.533%	584,616	+55.014%
2026-06-08	3.4000	3.560000	3.3000	3.5300	+3.824%	655,387	+62.040%
2026-06-05	3.6700	3.735400	3.2500	3.4000	-7.357%	4,957,004	+68.235%
2026-06-04	3.8600	3.960000	3.6100	3.6700	-4.922%	1,544,792	+55.858%
2026-06-03	4.0700	4.130000	3.8400	3.8600	-5.854%	670,409	+48.187%
2026-06-02	4.2400	4.250000	4.0100	4.1000	-3.302%	736,985	+39.512%
2026-06-01	4.2800	4.300000	4.1300	4.2400	-1.395%	645,735	+34.906%
2026-05-29	4.1900	4.310000	4.0950	4.3000	+2.381%	619,534	+33.023%
2026-05-28	4.3200	4.350000	4.2000	4.2000	-2.552%	356,764	+36.190%
2026-05-27	4.2400	4.410000	4.1600	4.3100	+2.375%	597,796	+32.715%
2026-05-26	4.4000	4.440000	4.1600	4.2100	-3.440%	490,409	+35.867%
2026-05-22	4.4400	4.550000	4.3400	4.3600	-1.802%	510,986	+31.193%
2026-05-21	4.0300	4.490000	3.9600	4.4400	+8.690%	879,652	+28.829%
2026-05-20	4.0300	4.230000	4.0270	4.0850	+2.381%	1,448,742	+40.024%
2026-05-19	4.1200	4.280000	3.9800	3.9900	-3.155%	649,588	+43.358%
2026-05-18	4.7200	4.760000	4.1200	4.1200	-12.712%	678,073	+38.835%
2026-05-15	4.7100	4.770000	4.5700	4.7200	-2.277%	525,747	+21.186%
2026-05-14	4.8100	4.900000	4.7200	4.8300	+0.625%	238,812	+18.427%
2026-05-13	4.6600	4.820000	4.6301	4.8000	+1.053%	321,825	+19.167%
2026-05-12	4.7300	4.880000	4.6700	4.7500	0.000%	509,405	+20.421%
2026-05-11	4.8000	4.990000	4.5900	4.7500	-0.835%	1,125,308	+20.421%
2026-05-08	4.4200	4.840000	4.3500	4.7900	+5.507%	1,053,758	+19.415%
2026-05-07	4.9000	4.940000	4.4900	4.5400	-7.157%	976,626	+25.991%
2026-05-06	5.1700	5.208100	4.7300	4.8900	-5.598%	1,456,365	+16.973%
2026-05-05	5.3600	5.460000	4.9700	5.1800	-2.632%	510,329	+10.425%
2026-05-04	5.2000	5.500000	5.1900	5.3200	+2.111%	387,198	+7.519%
2026-05-01	5.0800	5.285000	5.0100	5.2100	+2.559%	420,745	+9.789%
2026-04-30	5.0100	5.200000	4.9200	5.0800	+1.397%	431,514	+12.598%
2026-04-29	5.2600	5.490000	4.8900	5.0100	-5.472%	699,665	+14.172%
2026-04-28	5.4000	5.555000	5.2200	5.3000	-2.033%	414,702	+7.925%
2026-04-27	5.3800	5.560000	5.3000	5.4100	+0.558%	538,526	+5.730%
2026-04-24	5.4400	5.460000	5.1700	5.3800	-2.536%	642,679	+6.320%
2026-04-23	5.6800	5.880000	5.4100	5.5200	-2.988%	500,694	+3.623%
2026-04-22	5.3500	5.700000	5.2100	5.6900	+7.561%	737,263	+0.527%
2026-04-21	5.3700	5.460000	5.1450	5.2900	-1.490%	591,079	+8.129%
2026-04-20	5.8000	5.800000	5.3200	5.3700	-7.573%	1,032,860	+6.518%
2026-04-17	5.7900	5.829900	5.6400	5.8100	+1.751%	720,757	-1.549%
2026-04-16	5.6700	5.715000	5.4100	5.7100	+0.351%	691,205	+0.175%
2026-04-15	5.7200	5.870000	5.6000	5.6900	-0.524%	478,950	+0.527%
2026-04-14	5.7400	5.859900	5.6800	5.7200	+0.704%	657,636	0.000%
2026-04-13	5.6400	5.880000	5.5450	5.6800	+0.531%	567,923	+0.704%
2026-04-10	5.6300	5.720000	5.4950	5.6500	+0.893%	500,372	+1.239%
2026-04-09	5.6700	5.820000	5.5500	5.6000	-1.754%	563,245	+2.143%
2026-04-08	5.8700	6.000000	5.5800	5.7000	+0.885%	645,086	+0.351%
2026-04-07	6.0100	6.050000	5.6300	5.6500	-6.766%	440,796	+1.239%
2026-04-06	6.0100	6.220000	5.8700	6.0600	+0.498%	1,284,658	-5.611%
2026-04-02	5.8600	6.100000	5.7700	6.0300	0.000%	444,928	-5.141%
2026-04-01	5.9700	6.450000	5.9250	6.0300	+1.345%	533,694	-5.141%
2026-03-31	5.7000	6.000000	5.7000	5.9500	+4.754%	637,952	-3.866%
2026-03-30	5.9600	6.070000	5.5950	5.6800	-4.216%	596,529	+0.704%
2026-03-27	6.0400	6.140000	5.7602	5.9300	-1.821%	703,629	-3.541%
2026-03-26	5.5600	6.180000	5.5000	6.0400	+7.473%	509,283	-5.298%
2026-03-25	5.4800	5.830000	5.2300	5.6200	+4.461%	752,792	+1.779%
2026-03-24	5.4800	5.880000	5.3121	5.3800	-3.411%	547,422	+6.320%
2026-03-23	5.5600	5.710000	5.4800	5.5700	+1.273%	511,150	+2.693%
2026-03-20	5.8500	6.225000	5.4000	5.5000	-10.131%	1,204,038	+4.000%
2026-03-19	5.8800	6.360000	5.8800	6.1200	+2.170%	771,242	-6.536%
2026-03-18	6.4400	6.580000	5.9000	5.9900	-6.988%	588,349	-4.508%
2026-03-17	6.2800	6.610000	6.1500	6.4400	+2.548%	522,849	-11.180%
2026-03-16	6.2300	6.450000	6.2123	6.2800	+1.783%	416,941	-8.917%
2026-03-13	6.8500	6.950000	6.1600	6.1700	-9.131%	341,043	-7.293%
2026-03-12	6.8600	7.037900	6.5500	6.7900	-2.861%	440,636	-15.758%
2026-03-11	7.0300	7.120000	6.8002	6.9900	+1.304%	308,553	-18.169%
2026-03-10	7.1000	7.440000	6.9000	6.9000	-1.989%	573,389	-17.101%
2026-03-09	6.8200	7.160000	6.7000	7.0400	+1.004%	552,498	-18.750%
2026-03-06	6.5500	7.110000	6.4900	6.9700	+3.107%	343,693	-17.934%
2026-03-05	6.9600	7.090000	6.4700	6.7600	-3.290%	522,783	-15.385%
2026-03-04	6.5400	7.059900	6.4300	6.9900	+7.704%	516,970	-18.169%
2026-03-03	7.0200	7.100000	6.4700	6.4900	-3.994%	509,790	-11.864%
2026-03-02	6.5400	6.820000	6.3200	6.7600	+2.115%	439,553	-15.385%
2026-02-27	6.7500	6.820300	6.4000	6.6200	-2.216%	406,181	-13.595%
2026-02-26	6.9100	6.970000	6.3000	6.7700	-3.286%	572,251	-15.510%
2026-02-25	6.7900	7.190000	6.5000	7.0000	+4.634%	3,307,412	-18.286%
2026-02-24	6.5900	6.740000	6.4200	6.6900	+2.450%	385,444	-14.499%
2026-02-23	6.1100	6.609900	6.1000	6.5300	+5.323%	262,569	-12.404%
2026-02-20	6.2200	6.290000	6.0000	6.2000	-1.274%	226,456	-7.742%
2026-02-19	6.2000	6.400000	6.1000	6.2800	+1.127%	263,855	-8.917%
2026-02-18	6.1000	6.330000	6.0350	6.2100	+1.637%	215,978	-7.890%
2026-02-17	6.0300	6.250000	5.7800	6.1100	+0.493%	231,978	-6.383%
2026-02-13	6.2800	6.400000	6.0700	6.0800	-2.093%	147,592	-5.921%
2026-02-12	6.3300	6.405000	6.0100	6.2100	-0.799%	214,295	-7.890%
2026-02-11	6.4400	6.566000	6.0100	6.2600	-2.795%	272,553	-8.626%
2026-02-10	6.3000	6.585000	6.1600	6.4400	+2.711%	559,266	-11.180%
2026-02-09	6.3500	6.880000	6.0300	6.2700	+4.326%	799,566	-8.772%
2026-02-06	5.7200	6.105000	5.5900	6.0100	+5.996%	452,242	-4.825%
2026-02-05	5.9200	6.130000	5.6400	5.6700	-5.657%	276,867	+0.882%
2026-02-04	6.2900	6.387500	5.7274	6.0100	-4.905%	490,781	-4.825%
2026-02-03	5.7700	6.500000	5.7700	6.3200	+9.532%	511,030	-9.494%
2026-02-02	5.6800	5.950000	5.6010	5.7700	+1.585%	214,011	-0.867%
2026-01-30	5.9100	6.100000	5.4600	5.6800	-5.804%	641,297	+0.704%
2026-01-29	5.9000	6.139900	5.8400	6.0300	+0.836%	353,238	-5.141%
2026-01-28	6.4600	6.505000	5.9750	5.9800	-6.998%	329,912	-4.348%
2026-01-27	6.4000	6.617800	6.3026	6.4300	+0.784%	276,375	-11.042%
2026-01-26	6.2700	6.570000	5.9600	6.3800	+0.314%	464,254	-10.345%
2026-01-23	6.4600	6.520000	6.1275	6.3600	-1.395%	529,196	-10.063%
2026-01-22	6.3100	6.630200	6.1200	6.4500	+2.057%	1,612,564	-11.318%
2026-01-21	4.8800	6.410000	4.8800	6.3200	+26.148%	4,561,743	-9.494%
2026-01-20	4.6800	5.170000	4.4100	5.0100	+4.158%	758,805	+14.172%
2026-01-16	4.9400	5.500000	4.6800	4.8100	+2.559%	2,166,946	+18.919%
2026-01-15	5.3500	5.350000	4.3616	4.6900	-12.663%	1,121,581	+21.962%
2026-01-14	5.1600	5.460000	5.0100	5.3700	+4.070%	534,840	+6.518%
2026-01-13	5.1400	5.278000	4.9400	5.1600	0.000%	296,132	+10.853%
2026-01-12	5.1200	5.250000	4.7501	5.1600	+0.781%	536,678	+10.853%
2026-01-09	5.3000	5.469900	5.0020	5.1200	-2.662%	270,725	+11.719%
2026-01-08	5.2800	5.510000	5.1200	5.2600	-0.379%	353,018	+8.745%
2026-01-07	4.8700	5.585000	4.7800	5.2800	+9.317%	745,728	+8.333%
2026-01-06	4.7200	4.950000	4.5715	4.8300	+0.625%	741,676	+18.427%
2026-01-05	5.5000	5.610000	4.6600	4.8000	-13.514%	1,274,703	+19.167%
2026-01-02	5.2400	5.750000	5.1100	5.5500	+5.916%	1,247,171	+3.063%
2025-12-31	5.3200	5.325000	5.0700	5.2400	-1.504%	526,462	+9.160%
2025-12-30	5.5800	5.620000	5.2100	5.3200	-0.561%	684,304	+7.519%
2025-12-29	4.6300	5.490000	4.5500	5.3500	+15.054%	1,395,003	+6.916%
2025-12-26	4.4900	5.070000	4.4300	4.6500	+3.333%	1,021,666	+23.011%
2025-12-24	4.3200	4.575000	4.2750	4.5000	+4.408%	179,283	+27.111%
2025-12-23	4.3000	4.320000	4.0000	4.3100	-0.920%	1,064,786	+32.715%
2025-12-22	4.3000	4.435000	4.1100	4.3500	+1.874%	1,016,317	+31.494%
2025-12-19	4.2800	4.335000	4.2000	4.2700	0.000%	287,089	+33.958%
2025-12-18	4.3400	4.450000	4.2700	4.2700	-0.234%	249,511	+33.958%
2025-12-17	4.1400	4.350000	4.1000	4.2800	+3.883%	414,881	+33.645%
2025-12-16	4.0800	4.245000	3.9101	4.1200	+1.229%	621,480	+38.835%
2025-12-15	4.0500	4.180000	3.8800	4.0700	+1.244%	434,381	+40.541%
2025-12-12	4.0600	4.085000	3.9000	4.0200	-0.495%	386,898	+42.289%
2025-12-11	3.7200	4.079900	3.6900	4.0400	+8.602%	818,471	+41.584%
2025-12-10	3.7600	3.775697	3.5800	3.7200	-1.064%	435,924	+53.763%
2025-12-09	3.7800	3.845000	3.7160	3.7600	-0.265%	222,403	+52.128%
2025-12-08	3.8200	3.935000	3.6550	3.7700	+0.802%	337,953	+51.724%
2025-12-05	3.9100	3.930000	3.7400	3.7400	-3.856%	225,228	+52.941%
2025-12-04	3.6700	3.900000	3.6600	3.8900	+5.707%	268,153	+47.044%
2025-12-03	3.5100	3.816000	3.5100	3.6800	+4.843%	444,401	+55.435%
2025-12-02	3.7300	3.840000	3.5050	3.5100	-5.645%	309,720	+62.963%
2025-12-01	3.7700	3.780000	3.5150	3.7200	-3.125%	354,953	+53.763%
2025-11-28	3.8400	3.950000	3.7200	3.8400	+1.053%	225,225	+48.958%
2025-11-26	3.8000	3.880000	3.6800	3.8000	+1.333%	359,154	+50.526%
2025-11-25	3.7800	3.870500	3.6600	3.7500	+0.267%	291,457	+52.533%
2025-11-24	3.6500	3.770000	3.6225	3.7400	+3.030%	252,964	+52.941%
2025-11-21	3.7000	3.785300	3.5700	3.6300	-1.090%	415,149	+57.576%
2025-11-20	3.9700	3.970000	3.6385	3.6700	-5.168%	303,264	+55.858%
2025-11-19	3.8400	4.100000	3.8400	3.8700	+1.044%	440,813	+47.804%
2025-11-18	3.8800	3.910000	3.7800	3.8300	-4.010%	245,894	+49.347%
2025-11-17	4.0800	4.155000	3.9500	3.9900	-2.206%	450,835	+43.358%
2025-11-14	4.1100	4.239500	3.9373	4.0800	-2.392%	398,364	+40.196%
2025-11-13	4.5000	4.680000	4.1714	4.1800	-9.719%	547,743	+36.842%
2025-11-12	4.4000	4.680000	4.2400	4.6300	+4.751%	762,784	+23.542%
2025-11-11	3.9000	4.465000	3.8500	4.4200	+13.043%	1,109,084	+29.412%
2025-11-10	3.7200	3.975000	3.6801	3.9100	+6.540%	366,614	+46.292%
2025-11-07	3.3900	3.680000	3.3414	3.6700	+5.460%	336,663	+55.858%
2025-11-06	3.5900	3.730000	3.3705	3.4800	-4.132%	308,496	+64.368%
2025-11-05	3.4400	3.640000	3.4400	3.6300	+5.217%	406,482	+57.576%
2025-11-04	3.5700	3.660000	3.4400	3.4500	-6.250%	539,804	+65.797%
2025-11-03	3.8800	3.910000	3.5600	3.6800	-4.167%	606,780	+55.435%
2025-10-31	3.7600	3.840000	3.6200	3.8400	+2.400%	234,181	+48.958%
2025-10-30	3.7400	3.810000	3.6800	3.7500	-0.794%	433,483	+52.533%
2025-10-29	3.7900	3.890000	3.7201	3.7800	+0.265%	441,813	+51.323%
2025-10-28	3.9100	3.930000	3.7200	3.7700	-4.071%	411,327	+51.724%
2025-10-27	3.7800	4.120000	3.7600	3.9300	+6.504%	1,192,531	+45.547%
2025-10-24	3.4600	3.690000	3.3601	3.6900	+9.821%	637,535	+55.014%
2025-10-23	3.3600	3.399900	3.2600	3.3600	+0.901%	221,722	+70.238%
2025-10-22	3.3800	3.388800	3.1500	3.3300	-2.059%	465,779	+71.772%
2025-10-21	3.3500	3.510000	3.2500	3.4000	+0.890%	368,078	+68.235%
2025-10-20	3.2200	3.479800	3.2200	3.3700	+4.984%	699,587	+69.733%
2025-10-17	3.3300	3.510000	3.1800	3.2100	-6.414%	1,070,548	+78.193%
2025-10-16	3.7100	3.760000	3.4050	3.4300	-7.547%	576,877	+66.764%
2025-10-15	3.6200	3.787600	3.5300	3.7100	+3.631%	1,406,200	+54.178%
2025-10-14	3.7700	3.990000	3.5450	3.5800	-7.254%	1,208,961	+59.777%
2025-10-13	4.1000	4.150000	3.5500	3.8600	-6.988%	1,759,484	+48.187%
2025-10-10	4.3600	4.579900	4.1200	4.1500	-7.982%	1,329,361	+37.831%
2025-10-09	4.3800	4.580000	4.2300	4.5100	+3.917%	1,080,586	+26.829%
2025-10-08	3.9800	4.360000	3.9769	4.3400	+8.772%	1,409,315	+31.797%
2025-10-07	4.1500	4.280000	3.8800	3.9900	-4.317%	1,946,442	+43.358%
2025-10-06	3.9100	4.200000	3.8100	4.1700	+6.107%	1,253,838	+37.170%
2025-10-03	4.0000	4.209800	3.8600	3.9300	-4.146%	973,198	+45.547%
2025-10-02	3.9100	4.130000	3.5701	4.1000	+1.485%	2,339,428	+39.512%
2025-10-01	4.3400	4.350000	3.8000	4.0400	-6.697%	4,029,768	+41.584%
2025-09-30	3.2050	4.650000	3.1300	4.3300	+44.816%	37,577,626	+32.102%
2025-09-29	3.5900	3.740000	2.7600	2.9900	+24.066%	25,449,218	+91.304%
2025-09-26	2.0900	2.440000	2.0698	2.4100	+14.762%	1,368,708	+137.344%
2025-09-25	2.2900	2.292700	2.0700	2.1000	-8.297%	286,111	+172.381%
2025-09-24	2.0600	2.350000	2.0110	2.2900	+11.165%	525,196	+149.782%
2025-09-23	2.1000	2.160000	2.0100	2.0600	-2.370%	413,744	+177.670%
2025-09-22	2.0100	2.130000	2.0000	2.1100	+6.030%	313,617	+171.090%
2025-09-19	2.0900	2.090000	1.9700	1.9900	-2.927%	787,641	+187.437%
2025-09-18	1.9400	2.070000	1.8800	2.0500	+7.895%	332,904	+179.024%
2025-09-17	1.9600	1.990000	1.8900	1.9000	-3.061%	203,157	+201.053%
2025-09-16	1.9200	2.010000	1.8900	1.9600	+2.083%	209,617	+191.837%
2025-09-15	2.0000	2.039300	1.8800	1.9200	-4.000%	339,750	+197.917%
2025-09-12	2.0500	2.090000	1.9650	2.0000	-0.990%	255,571	+186.000%
2025-09-11	2.0800	2.190000	1.9949	2.0200	-1.942%	293,409	+183.168%
2025-09-10	2.1600	2.188700	2.0400	2.0600	-6.364%	333,576	+177.670%
2025-09-09	2.2400	2.280000	2.1050	2.2000	-0.452%	211,338	+160.000%
2025-09-08	2.1900	2.250000	2.1500	2.2100	+0.455%	332,923	+158.824%
2025-09-05	2.0800	2.210000	2.0212	2.2000	+6.280%	368,721	+160.000%
2025-09-04	2.0300	2.080100	1.9700	2.0700	+1.970%	181,331	+176.329%
2025-09-03	2.0400	2.102600	1.9800	2.0300	+0.495%	143,365	+181.773%
2025-09-02	2.0100	2.100000	1.9807	2.0200	-0.980%	160,413	+183.168%
2025-08-29	2.1200	2.120000	1.9800	2.0400	-3.774%	180,815	+180.392%
2025-08-28	2.2000	2.220000	2.0800	2.1200	-1.852%	262,568	+169.811%
2025-08-27	2.0200	2.220000	1.9950	2.1600	+6.404%	402,182	+164.815%
2025-08-26	2.0400	2.079300	1.9800	2.0300	-0.976%	233,569	+181.773%
2025-08-25	2.0300	2.070000	1.9534	2.0500	+1.990%	263,637	+179.024%
2025-08-22	2.0100	2.085000	1.9100	2.0100	+1.005%	585,013	+184.577%
2025-08-21	1.8000	2.010000	1.7800	1.9900	+13.714%	837,649	+187.437%
2025-08-20	1.7300	1.789400	1.7000	1.7500	+1.156%	244,799	+226.857%
2025-08-19	1.7300	1.800000	1.7000	1.7300	-0.575%	375,465	+230.636%
2025-08-18	1.6800	1.750000	1.6604	1.7400	+4.819%	701,732	+228.736%
2025-08-15	1.7300	1.754500	1.6400	1.6600	-3.488%	471,199	+244.578%
2025-08-14	1.5700	1.740000	1.5700	1.7200	+8.176%	378,508	+232.558%
2025-08-13	1.5000	1.640000	1.4695	1.5900	+8.163%	390,775	+259.748%
2025-08-12	1.3900	1.490000	1.3900	1.4700	+4.255%	145,631	+289.116%
2025-08-11	1.5000	1.520000	1.3900	1.4100	-0.704%	641,079	+305.674%
2025-08-08	1.4900	1.499900	1.4100	1.4200	-4.054%	232,648	+302.817%
2025-08-07	1.5200	1.555000	1.4700	1.4800	-2.632%	170,876	+286.486%
2025-08-06	1.5800	1.580000	1.4701	1.5200	-3.185%	232,231	+276.316%
2025-08-05	1.4600	1.610000	1.4400	1.5700	+7.534%	411,192	+264.331%
2025-08-04	1.5000	1.549400	1.4500	1.4600	-2.667%	346,045	+291.781%
2025-08-01	1.3700	1.515000	1.3450	1.5000	+7.143%	471,519	+281.333%
2025-07-31	1.4300	1.469900	1.3700	1.4000	-2.778%	200,849	+308.571%
2025-07-30	1.4600	1.510000	1.4205	1.4400	-2.041%	289,463	+297.222%
2025-07-29	1.6100	1.610000	1.4400	1.4700	-9.259%	407,460	+289.116%
2025-07-28	1.6500	1.699400	1.5900	1.6200	-1.220%	303,212	+253.086%
2025-07-25	1.6840	1.749700	1.6200	1.6400	-2.381%	465,398	+248.780%
2025-07-24	1.7000	1.730000	1.6550	1.6800	-0.592%	331,776	+240.476%
2025-07-23	1.7000	1.789800	1.6600	1.6900	+0.595%	322,826	+238.462%
2025-07-22	1.7400	1.769400	1.6000	1.6800	-2.326%	462,798	+240.476%
2025-07-21	1.9500	1.975400	1.7100	1.7200	-9.948%	718,841	+232.558%
2025-07-18	2.0000	2.180000	1.8000	1.9100	-2.551%	3,703,290	+199.476%
2025-07-17	1.3100	1.960000	1.3063	1.9600	+51.938%	7,834,380	+191.837%
2025-07-16	1.3200	1.320000	1.2700	1.2900	-0.769%	178,568	+343.411%
2025-07-15	1.3200	1.360000	1.2600	1.3000	0.000%	219,467	+340.000%
2025-07-14	1.3000	1.360000	1.2705	1.3000	-0.763%	165,908	+340.000%
2025-07-11	1.3700	1.390000	1.3100	1.3100	-5.755%	232,994	+336.641%
2025-07-10	1.3500	1.420000	1.3500	1.3900	+2.963%	667,884	+311.511%
2025-07-09	1.2300	1.450000	1.2300	1.3500	+12.500%	2,013,567	+323.704%
2025-07-08	1.0900	1.230400	1.0804	1.2000	+9.091%	500,328	+376.667%
2025-07-07	1.1600	1.200000	1.0800	1.1000	-2.655%	312,564	+420.000%
2025-07-03	1.1500	1.159600	1.1200	1.1300	+0.893%	129,512	+406.195%
2025-07-02	1.0600	1.145000	1.0600	1.1200	+6.667%	435,824	+410.714%
2025-07-01	1.0200	1.070000	1.0000	1.0500	0.000%	585,459	+444.762%
2025-06-30	1.1300	1.130000	1.0400	1.0500	0.000%	367,271	+444.762%
2025-06-27	1.1400	1.175000	1.0250	1.0500	-8.696%	5,607,308	+444.762%
2025-06-26	1.1700	1.199700	1.1150	1.1500	-2.542%	242,896	+397.391%
2025-06-25	1.2200	1.220000	1.1500	1.1800	-2.479%	171,748	+384.746%
2025-06-24	1.1300	1.210000	1.1000	1.2100	+8.036%	500,272	+372.727%
2025-06-23	1.1200	1.160000	1.1000	1.1200	-0.885%	328,513	+410.714%
2025-06-20	1.1100	1.200000	1.1100	1.1300	+1.802%	536,763	+406.195%
2025-06-18	1.1300	1.150000	1.1000	1.1100	-2.632%	311,585	+415.315%
2025-06-17	1.1900	1.200000	1.1400	1.1400	-5.000%	297,719	+401.754%
2025-06-16	1.2000	1.220000	1.0500	1.2000	0.000%	363,107	+376.667%
2025-06-13	1.2499	1.250000	1.1900	1.2000	-1.639%	246,312	+376.667%
2025-06-12	1.2500	1.275000	1.2000	1.2200	-3.175%	391,454	+368.852%
2025-06-11	1.2900	1.330000	1.2500	1.2600	-1.563%	517,816	+353.968%
2025-06-10	1.2700	1.369500	1.2550	1.2800	+2.400%	908,041	+346.875%
2025-06-09	1.2900	1.320000	1.2100	1.2500	-0.794%	578,640	+357.600%
2025-06-06	1.2299	1.300000	1.1604	1.2600	+9.565%	995,683	+353.968%
2025-06-05	1.2100	1.230000	1.1300	1.1500	-2.542%	674,294	+397.391%
2025-06-04	1.0800	1.190000	1.0700	1.1800	+10.280%	954,101	+384.746%
2025-06-03	1.0200	1.100000	0.9926	1.0700	+5.941%	848,579	+434.579%
2025-06-02	1.0400	1.040000	0.9800	1.0100	0.000%	359,078	+466.337%
2025-05-30	1.0200	1.040000	0.9900	1.0100	-0.980%	301,451	+466.337%
2025-05-29	1.0100	1.060000	1.0000	1.0200	+2.266%	552,670	+460.784%
2025-05-28	1.0450	1.045000	0.9911	0.9974	-0.260%	526,612	+473.491%
2025-05-27	1.0700	1.070000	0.9880	1.0000	-1.961%	571,374	+472.000%
2025-05-23	1.0100	1.050000	1.0000	1.0200	-1.923%	293,130	+460.784%
2025-05-22	1.0200	1.090000	0.9880	1.0400	+0.971%	689,639	+450.000%
2025-05-21	1.0600	1.090000	0.9880	1.0300	-3.738%	998,927	+455.340%
2025-05-20	1.1000	1.119900	1.0600	1.0700	-0.926%	605,610	+434.579%
2025-05-19	1.1200	1.160000	1.0700	1.0800	-2.703%	551,969	+429.630%
2025-05-16	1.2000	1.240000	1.0900	1.1100	-7.500%	2,265,098	+415.315%
2025-05-15	1.1700	1.200000	1.1400	1.2000	+2.564%	204,421	+376.667%
2025-05-14	1.2000	1.230000	1.1400	1.1700	-3.306%	241,787	+388.889%
2025-05-13	1.2600	1.260000	1.1911	1.2100	-2.419%	181,404	+372.727%
2025-05-12	1.2700	1.295000	1.2200	1.2400	+2.479%	290,396	+361.290%
2025-05-09	1.2700	1.300000	1.2000	1.2100	-3.968%	124,568	+372.727%
2025-05-08	1.2000	1.280000	1.2000	1.2600	+2.439%	360,362	+353.968%
2025-05-07	1.2500	1.250000	1.1700	1.2300	+0.820%	677,504	+365.041%
2025-05-06	1.4200	1.440000	1.1800	1.2200	-15.278%	545,978	+368.852%
2025-05-05	1.5400	1.549500	1.4200	1.4400	-2.041%	197,404	+297.222%
2025-05-02	1.4700	1.530000	1.4400	1.4700	0.000%	230,989	+289.116%
2025-05-01	1.5400	1.550000	1.4200	1.4700	-4.545%	303,851	+289.116%
2025-04-30	1.3900	1.680600	1.3800	1.5400	+10.791%	840,557	+271.429%
2025-04-29	1.4100	1.455000	1.3700	1.3900	-1.418%	175,744	+311.511%
2025-04-28	1.3500	1.440000	1.3408	1.4100	+2.920%	185,050	+305.674%
2025-04-25	1.4100	1.450000	1.3200	1.3700	-4.861%	163,088	+317.518%
2025-04-24	1.4400	1.480000	1.3800	1.4400	0.000%	214,171	+297.222%
2025-04-23	1.5600	1.590000	1.4150	1.4400	-3.356%	412,147	+297.222%
2025-04-22	1.3700	1.530000	1.3500	1.4900	+8.759%	519,511	+283.893%
2025-04-21	1.2100	1.390000	1.2100	1.3700	+11.382%	443,308	+317.518%
2025-04-17	1.1400	1.250000	1.1027	1.2300	+6.957%	270,468	+365.041%
2025-04-16	1.1200	1.169900	1.0600	1.1500	+0.877%	396,078	+397.391%
2025-04-15	1.1100	1.179900	1.1000	1.1400	+1.786%	141,757	+401.754%
2025-04-14	1.2200	1.220000	1.1200	1.1200	-7.438%	214,887	+410.714%
2025-04-11	1.1300	1.220000	1.0901	1.2100	+8.036%	181,702	+372.727%
2025-04-10	1.1800	1.271600	1.0600	1.1200	-8.197%	204,026	+410.714%
2025-04-09	1.1100	1.320000	1.0950	1.2200	+7.965%	1,461,359	+368.852%
2025-04-08	1.2000	1.230000	1.1250	1.1300	-1.739%	332,297	+406.195%
2025-04-07	1.0940	1.260000	0.9900	1.1500	+11.650%	731,800	+397.391%
2025-04-04	1.0300	1.150000	0.9700	1.0300	-5.069%	415,854	+455.340%
2025-04-03	1.1300	1.140000	0.9801	1.0850	-7.265%	404,516	+427.189%
2025-04-02	1.1800	1.230000	1.1600	1.1700	-1.266%	141,847	+388.889%
2025-04-01	1.2700	1.270000	1.1200	1.1850	-8.140%	851,640	+382.700%
2025-03-31	1.2800	1.349500	1.1700	1.2900	+1.976%	410,722	+343.411%
2025-03-28	1.3600	1.360000	1.2100	1.2650	-6.642%	218,262	+352.174%
2025-03-27	1.3100	1.390000	1.3000	1.3550	+1.498%	180,186	+322.140%
2025-03-26	1.4800	1.480000	1.2700	1.3350	-10.403%	440,523	+328.464%
2025-03-25	1.3400	1.570000	1.2900	1.4900	+10.370%	390,793	+283.893%
2025-03-24	1.3700	1.460000	1.3000	1.3500	-2.878%	320,426	+323.704%
2025-03-21	1.3800	1.430000	1.2850	1.3900	-0.714%	298,097	+311.511%
2025-03-20	1.4300	1.440000	1.3100	1.4000	-1.408%	325,517	+308.571%
2025-03-19	1.3300	1.450000	1.3104	1.4200	+6.767%	181,563	+302.817%
2025-03-18	1.3800	1.380000	1.2808	1.3300	-2.206%	200,800	+330.075%
2025-03-17	1.2900	1.370000	1.2200	1.3600	+6.250%	314,404	+320.588%
2025-03-14	1.1000	1.280000	1.1000	1.2800	+18.519%	389,065	+346.875%
2025-03-13	1.2300	1.280000	1.0700	1.0800	-12.195%	311,536	+429.630%
2025-03-12	1.2200	1.250000	1.2000	1.2300	+0.820%	210,797	+365.041%
2025-03-11	1.1900	1.229100	1.1400	1.2200	+2.521%	172,375	+368.852%
2025-03-10	1.2600	1.299900	1.1500	1.1900	-5.556%	164,659	+380.672%
2025-03-07	1.2800	1.290000	1.2200	1.2600	-1.563%	142,470	+353.968%
2025-03-06	1.2200	1.280000	1.1850	1.2800	+3.226%	163,412	+346.875%
2025-03-05	1.1400	1.290000	1.1400	1.2400	+7.826%	226,512	+361.290%
2025-03-04	1.1700	1.222700	1.1000	1.1500	-1.709%	289,941	+397.391%
2025-03-03	1.4500	1.452500	1.1600	1.1700	-13.971%	317,083	+388.889%
2025-02-28	1.2000	1.360000	1.1700	1.3600	+13.333%	277,319	+320.588%
2025-02-27	1.2400	1.260000	1.2000	1.2000	-3.226%	290,692	+376.667%
2025-02-26	1.2800	1.280000	1.2200	1.2400	-3.125%	257,966	+361.290%
2025-02-25	1.3300	1.360000	1.2600	1.2800	-3.759%	369,220	+346.875%
2025-02-24	1.4400	1.440000	1.3200	1.3300	-5.000%	279,233	+330.075%
2025-02-21	1.4800	1.535000	1.3900	1.4000	-2.778%	176,733	+308.571%
2025-02-20	1.4600	1.470000	1.4100	1.4400	-1.370%	107,118	+297.222%

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

ZURA
Zura Bio Limited Class A
stock NASDAQ