Dark

ZURAW
Zura Bio Limited Warrants
stock NASDAQ

Inactive

Aug 27, 2024

1.08USD-0.917%(-0.01)500

Pre-market

0.00USD-100.000%(-1.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-27	1.100000	1.100000	1.080000	1.080000	-0.917%	500	0.000%
2024-08-26	1.020000	1.120000	0.955000	1.090000	+17.991%	9,015	-0.917%
2024-08-22	0.940000	1.000000	0.910000	0.923800	-10.311%	12,574	+16.908%
2024-08-21	1.030000	1.030000	1.030000	1.030000	+9.574%	894	+4.854%
2024-08-20	0.940000	0.940000	0.940000	0.940000	-6.000%	195	+14.894%
2024-08-16	0.970000	1.040000	0.870000	1.000000	-3.846%	2,558	+8.000%
2024-08-15	1.010000	1.180000	0.989900	1.040000	-0.952%	11,816	+3.846%
2024-08-14	1.310000	1.360000	1.050000	1.050000	0.000%	1,273	+2.857%
2024-08-13	0.780000	1.340000	0.780000	1.050000	+11.111%	9,098	+2.857%
2024-08-12	0.950000	1.120000	0.945000	0.945000	-10.000%	2,340	+14.286%
2024-08-05	0.941000	1.060000	0.941000	1.050000	-0.943%	3,754	+2.857%
2024-08-02	1.010000	1.070000	1.000000	1.060000	-0.469%	34,804	+1.887%
2024-08-01	1.090000	1.090000	1.020000	1.065000	-8.031%	3,500	+1.408%
2024-07-31	1.160000	1.160000	1.120000	1.158000	+8.224%	2,210	-6.736%
2024-07-30	1.150000	1.150000	1.070000	1.070000	-7.759%	200,210	+0.935%
2024-07-29	1.160000	1.160000	1.160000	1.160000	+5.445%	2,506	-6.897%
2024-07-26	1.130000	1.130000	1.100000	1.100100	+0.927%	900	-1.827%
2024-07-25	1.100000	1.100000	1.090000	1.090000	-2.679%	14,453	-0.917%
2024-07-24	1.110000	1.120000	1.050000	1.120000	-0.885%	12,110	-3.571%
2024-07-23	1.100000	1.140000	1.060000	1.130000	+10.784%	72,003	-4.425%
2024-07-19	0.990000	1.020000	0.970000	1.020000	+3.659%	13,681	+5.882%
2024-07-18	0.960100	1.050000	0.890000	0.984000	+3.037%	20,663	+9.756%
2024-07-17	1.140000	1.140000	0.907300	0.955000	-12.385%	14,981	+13.089%
2024-07-16	1.060000	1.150000	1.060000	1.090000	+1.869%	11,359	-0.917%
2024-07-15	1.090000	1.090000	1.040000	1.070000	0.000%	17,308	+0.935%
2024-07-12	0.920000	1.166500	0.920000	1.070000	+78.333%	490,717	+0.935%
2024-07-11	0.600000	0.600000	0.600000	0.600000	-7.692%	8,309	+80.000%
2024-07-10	0.650000	0.650000	0.650000	0.650000	0.000%	5,052	+66.154%
2024-07-09	0.652500	0.730000	0.618000	0.650000	+18.182%	32,283	+66.154%
2024-07-08	0.510000	0.550000	0.510000	0.550000	+7.843%	4,501	+96.364%
2024-07-03	0.470000	0.510000	0.440100	0.510000	-7.273%	19,012	+111.765%
2024-07-02	0.467500	0.595000	0.467500	0.550000	+34.146%	188,284	+96.364%
2024-07-01	0.410000	0.410000	0.410000	0.410000	+2.500%	971	+163.415%
2024-06-28	0.457500	0.467500	0.400000	0.400000	+5.263%	509	+170.000%
2024-06-26	0.380000	0.401200	0.380000	0.380000	-11.628%	11,754	+184.211%
2024-06-20	0.477500	0.478100	0.410000	0.430000	-17.308%	3,597	+151.163%
2024-06-14	0.520000	0.520000	0.520000	0.520000	0.000%	2,499	+107.692%
2024-06-10	0.510000	0.520000	0.480000	0.520000	+1.961%	17,023	+107.692%
2024-06-07	0.555000	0.555000	0.510000	0.510000	-8.929%	2,558	+111.765%
2024-06-06	0.597500	0.597500	0.560000	0.560000	-13.846%	7,842	+92.857%
2024-06-04	0.647500	0.650000	0.647500	0.650000	0.000%	4,051	+66.154%
2024-06-03	0.650000	0.695000	0.551100	0.650000	+22.642%	32,726	+66.154%
2024-05-31	0.665001	0.760000	0.512500	0.530000	-27.397%	19,270	+103.774%
2024-05-30	0.591200	0.730000	0.571200	0.730000	-2.667%	3,663	+47.945%
2024-05-28	0.522500	0.750000	0.495000	0.750000	+2.740%	55,786	+44.000%
2024-05-24	0.740000	0.742500	0.630000	0.730000	+1.389%	2,005	+47.945%
2024-05-23	0.750000	0.750000	0.720000	0.720000	+2.857%	36,862	+50.000%
2024-05-21	0.700000	0.700000	0.700000	0.700000	-20.455%	243	+54.286%
2024-05-17	0.880000	0.880000	0.880000	0.880000	+33.333%	320	+22.727%
2024-05-08	0.785000	0.800000	0.617500	0.660000	+8.197%	48,382	+63.636%
2024-05-07	0.750000	0.750000	0.610000	0.610000	-18.667%	20,707	+77.049%
2024-05-06	0.740000	0.750000	0.705700	0.750000	+11.111%	15,397	+44.000%
2024-05-03	0.580000	0.700000	0.470000	0.675000	+53.409%	27,902	+60.000%
2024-05-02	0.311000	0.440000	0.311000	0.440000	-4.348%	30,704	+145.455%
2024-05-01	0.450500	0.460000	0.448900	0.460000	-2.128%	56,882	+134.783%
2024-04-30	0.580000	0.600000	0.460000	0.470000	-20.339%	86,194	+129.787%
2024-04-29	0.450000	0.600000	0.450000	0.590000	+47.500%	10,021	+83.051%
2024-04-26	0.352500	0.449950	0.352500	0.400000	+32.231%	42,140	+170.000%
2024-04-25	0.500000	0.500000	0.302500	0.302500	-15.972%	49,090	+257.025%
2024-04-24	0.390000	0.447499	0.360000	0.360000	-8.571%	101,900	+200.000%
2024-04-23	0.330000	0.393750	0.330000	0.393750	+12.500%	1,847	+174.286%
2024-04-19	0.290000	0.350000	0.290000	0.350000	+13.821%	12,453	+208.571%
2024-04-18	0.340000	0.340000	0.307500	0.307500	-5.963%	4,817	+251.220%
2024-04-17	0.316000	0.328000	0.300000	0.327000	+2.188%	1,668	+230.275%
2024-04-16	0.317000	0.332200	0.301500	0.320000	+5.611%	2,738	+237.500%
2024-04-15	0.286200	0.340000	0.286200	0.303000	+6.316%	180,220	+256.436%
2024-04-05	0.285000	0.285000	0.285000	0.285000	0.000%	1,098	+278.947%
2024-04-03	0.254900	0.287800	0.254900	0.285000	-8.065%	8,597	+278.947%
2024-04-02	0.310000	0.310000	0.310000	0.310000	+14.815%	106	+248.387%
2024-03-28	0.321800	0.322500	0.232000	0.270000	-17.983%	6,123	+300.000%
2024-03-25	0.220200	0.329200	0.210000	0.329200	+10.655%	1,437	+228.068%
2024-03-22	0.250000	0.297500	0.219700	0.297500	-0.833%	10,063	+263.025%
2024-03-20	0.300000	0.347500	0.300000	0.300000	+3.448%	1,669	+260.000%
2024-03-07	0.270000	0.330000	0.270000	0.290000	-14.706%	1,749	+272.414%
2024-03-06	0.340000	0.340000	0.340000	0.340000	+35.566%	107	+217.647%
2024-03-04	0.245200	0.250800	0.212600	0.250800	+2.284%	3,815	+330.622%
2024-03-01	0.292499	0.350000	0.245200	0.245200	-38.700%	7,837	+340.457%
2024-02-29	0.350000	0.400000	0.298700	0.400000	+14.318%	2,177	+170.000%
2024-02-28	0.300000	0.392500	0.300000	0.349900	-4.320%	9,549	+208.660%
2024-02-27	0.349900	0.365700	0.340000	0.365700	+4.486%	2,649	+195.324%
2024-02-26	0.300000	0.350000	0.261100	0.350000	+16.667%	21,115	+208.571%
2024-02-22	0.300000	0.376100	0.250100	0.300000	+7.105%	12,853	+260.000%
2024-02-21	0.300000	0.300000	0.260000	0.280100	-6.633%	6,908	+285.577%
2024-02-20	0.300000	0.303000	0.299900	0.300000	+20.603%	2,141	+260.000%
2024-02-15	0.300000	0.300000	0.248750	0.248750	-11.161%	501	+334.171%
2024-02-13	0.300000	0.350000	0.280000	0.280000	+9.804%	3,218	+285.714%
2024-02-06	0.254999	0.254999	0.254999	0.254999	+1.472%	170	+323.531%
2024-02-01	0.251300	0.251300	0.251300	0.251300	-16.233%	1,000	+329.765%
2024-01-30	0.292700	0.300000	0.218700	0.300000	+11.111%	6,677	+260.000%
2024-01-29	0.300000	0.300000	0.269600	0.270000	-10.000%	707	+300.000%
2024-01-26	0.492600	0.497500	0.300000	0.300000	-13.966%	9,768	+260.000%
2024-01-25	0.497500	0.497500	0.348700	0.348700	+22.738%	300	+209.722%
2024-01-22	0.271900	0.284100	0.271900	0.284100	+36.390%	221	+280.148%
2024-01-19	0.208300	0.208300	0.208300	0.208300	-21.868%	209	+418.483%
2024-01-18	0.212200	0.266600	0.212200	0.266600	-2.913%	543	+305.101%
2024-01-12	0.266900	0.274600	0.167500	0.274600	+63.940%	2,700	+293.299%
2023-12-29	0.167500	0.167500	0.167500	0.167500	-61.047%	133	+544.776%
2023-12-27	0.430000	0.430000	0.430000	0.430000	-4.444%	587	+151.163%
2023-12-26	0.440000	0.450000	0.440000	0.450000	+0.897%	702	+140.000%
2023-12-22	0.450000	0.450500	0.446000	0.446000	-10.800%	411	+142.152%
2023-12-20	0.500000	0.500000	0.500000	0.500000	+11.111%	1,060	+116.000%
2023-12-19	0.400000	0.450000	0.400000	0.450000	+12.500%	1,674	+140.000%
2023-12-12	0.400000	0.400000	0.400000	0.400000	+24.031%	1,385	+170.000%
2023-12-11	0.330000	0.332500	0.322500	0.322500	-38.920%	5,061	+234.884%
2023-12-01	0.528000	0.528000	0.528000	0.528000	+10.000%	100	+104.545%
2023-11-30	0.362500	0.480000	0.342500	0.480000	+50.000%	355	+125.000%
2023-11-29	0.240400	0.400000	0.240400	0.320000	-23.810%	2,978	+237.500%
2023-11-28	0.350100	0.437550	0.350100	0.420000	+19.149%	1,854	+157.143%
2023-11-27	0.350100	0.379000	0.350100	0.352500	-26.563%	1,907	+206.383%
2023-11-22	0.220100	0.480000	0.220100	0.480000	-7.692%	1,702	+125.000%
2023-11-21	0.520000	0.520000	0.520000	0.520000	+57.576%	241	+107.692%
2023-11-20	0.388800	0.388800	0.168000	0.330000	-21.429%	3,914	+227.273%
2023-11-16	0.295000	0.461300	0.295000	0.420000	+38.843%	3,600	+157.143%
2023-11-10	0.302500	0.302500	0.302500	0.302500	-5.469%	40,800	+257.025%
2023-11-09	0.312500	0.332500	0.312500	0.320000	-19.497%	7,435	+237.500%
2023-11-07	0.480000	0.490000	0.397500	0.397500	-18.878%	3,375	+171.698%
2023-11-03	0.510000	0.510000	0.490000	0.490000	0.000%	1,800	+120.408%
2023-11-02	0.500000	0.500000	0.490000	0.490000	-2.000%	7,793	+120.408%
2023-10-30	0.490000	0.500000	0.490000	0.500000	0.000%	142,053	+116.000%
2023-10-27	0.500000	0.500000	0.500000	0.500000	0.000%	10,000	+116.000%
2023-10-25	0.490000	0.550000	0.485100	0.500000	+2.041%	29,156	+116.000%
2023-10-24	0.490000	0.500000	0.490000	0.490000	-1.010%	15,900	+120.408%
2023-10-20	0.490000	0.506250	0.490000	0.495000	+1.020%	12,996	+118.182%
2023-10-19	0.500000	0.500100	0.490000	0.490000	-2.000%	3,400	+120.408%
2023-10-18	0.500000	0.500000	0.500000	0.500000	0.000%	1,601	+116.000%
2023-10-16	0.461500	0.501913	0.461500	0.500000	+8.342%	19,015	+116.000%
2023-10-13	0.437500	0.490000	0.410000	0.461500	+15.123%	13,611	+134.020%
2023-10-10	0.398200	0.400875	0.398200	0.400875	+1.206%	446	+169.411%
2023-10-09	0.380000	0.406700	0.380000	0.396100	+21.206%	1,519	+172.658%
2023-09-29	0.376750	0.377500	0.312800	0.326800	-25.303%	664	+230.477%
2023-09-28	0.251700	0.447500	0.251700	0.437500	+24.537%	9,712	+146.857%
2023-09-27	0.460000	0.460000	0.337500	0.351300	-7.553%	7,597	+207.430%
2023-09-26	0.470000	0.470000	0.335000	0.380000	-9.524%	8,796	+184.211%
2023-09-25	0.227500	0.420000	0.227500	0.420000	+35.484%	2,007	+157.143%
2023-09-21	0.123600	0.320000	0.123600	0.310000	+3.333%	3,489	+248.387%
2023-09-20	0.252200	0.399000	0.252200	0.300000	+3.878%	4,633	+260.000%
2023-09-19	0.282500	0.288800	0.262500	0.288800	-35.822%	1,891	+273.961%
2023-09-15	0.450000	0.450000	0.450000	0.450000	0.000%	1,228	+140.000%
2023-08-30	0.450000	0.490000	0.450000	0.450000	-6.250%	5,304	+140.000%
2023-08-29	0.450000	0.480000	0.450000	0.480000	-5.882%	994	+125.000%
2023-08-28	0.510000	0.510000	0.510000	0.510000	+27.500%	218	+111.765%
2023-08-24	0.640000	0.640000	0.400000	0.400000	-21.569%	402	+170.000%
2023-08-23	0.510000	0.510000	0.510000	0.510000	+14.478%	307	+111.765%
2023-08-22	0.400500	0.476300	0.400000	0.445500	+11.237%	1,535	+142.424%
2023-08-17	0.400000	0.400498	0.400000	0.400498	+0.125%	2,078	+169.664%
2023-08-16	0.400000	0.400498	0.400000	0.400000	0.000%	1,125	+170.000%
2023-08-15	0.410000	0.450000	0.400000	0.400000	-2.439%	1,382	+170.000%
2023-08-14	0.410000	0.410000	0.410000	0.410000	-0.510%	203	+163.415%
2023-08-11	0.412100	0.412100	0.412100	0.412100	-0.723%	100	+162.072%
2023-08-10	0.411880	0.644700	0.411880	0.415100	+3.775%	8,871	+160.178%
2023-08-09	0.400000	0.400000	0.400000	0.400000	-0.621%	722	+170.000%
2023-08-08	0.414600	0.597400	0.402500	0.402500	-6.915%	11,525	+168.323%
2023-08-07	0.421600	0.589000	0.400000	0.432400	-3.374%	51,474	+149.769%
2023-08-04	0.595400	0.595400	0.443100	0.447500	+11.875%	3,685	+141.341%
2023-07-31	0.400000	0.400000	0.400000	0.400000	-0.498%	1,184	+170.000%
2023-07-28	0.400000	0.402000	0.400000	0.402000	+0.500%	3,903	+168.657%
2023-07-25	0.400000	0.400000	0.400000	0.400000	-0.025%	100	+170.000%
2023-07-21	0.400000	0.400100	0.400000	0.400100	-4.168%	1,094	+169.933%
2023-07-20	0.420000	0.420000	0.417500	0.417500	-0.595%	763	+158.683%
2023-07-19	0.400000	0.420000	0.400000	0.420000	-0.592%	42,783	+157.143%
2023-07-13	0.400000	0.490000	0.370000	0.422500	+15.785%	4,873	+155.621%
2023-07-12	0.360000	0.500000	0.350000	0.364900	+4.257%	14,626	+195.971%
2023-07-11	0.350000	0.350100	0.350000	0.350000	0.000%	3,874	+208.571%
2023-07-10	0.387900	0.393500	0.350000	0.350000	+15.512%	3,254	+208.571%
2023-07-07	0.331700	0.357000	0.301600	0.303000	0.000%	2,339	+256.436%
2023-07-05	0.393600	0.400000	0.303000	0.303000	-13.429%	2,766	+256.436%
2023-06-30	0.393900	0.393900	0.350000	0.350000	-8.996%	2,338	+208.571%
2023-06-26	0.500000	0.520000	0.350000	0.384600	-23.463%	10,086	+180.811%
2023-06-23	0.555500	0.640000	0.401400	0.502500	-27.174%	10,074	+114.925%
2023-06-22	0.500000	0.690000	0.457500	0.690000	+39.394%	6,941	+56.522%
2023-06-21	0.505000	0.505000	0.495000	0.495000	-28.261%	1,381	+118.182%
2023-06-20	0.510000	0.690000	0.510000	0.690000	+61.706%	100,675	+56.522%
2023-06-15	0.415800	0.426700	0.415800	0.426700	+6.675%	656	+153.105%
2023-06-13	0.392500	0.410000	0.310000	0.400000	-20.000%	52,411	+170.000%
2023-06-07	0.500000	0.520000	0.440000	0.500000	0.000%	58,002	+116.000%
2023-06-06	0.500000	0.539990	0.497500	0.500000	+28.107%	80,213	+116.000%
2023-06-05	0.400000	0.400000	0.390300	0.390300	-2.425%	619	+176.710%
2023-06-02	0.333300	0.400000	0.333300	0.400000	+23.077%	10,245	+170.000%
2023-06-01	0.325000	0.325000	0.325000	0.325000	+4.839%	16	+232.308%
2023-05-31	0.329800	0.330000	0.310000	0.310000	+3.299%	4,935	+248.387%
2023-05-30	0.300101	0.300101	0.300101	0.300101	-21.005%	256	+259.879%
2023-05-26	0.379899	0.379899	0.379899	0.379899	-3.823%	472	+184.286%
2023-05-25	0.430000	0.430000	0.395000	0.395000	+4.029%	3,024	+173.418%
2023-05-24	0.405900	0.440000	0.368800	0.379700	+4.027%	112,059	+184.435%
2023-05-22	0.307501	0.365000	0.300000	0.365000	+21.667%	80,100	+195.890%
2023-05-19	0.300000	0.300000	0.300000	0.300000	-0.990%	119,433	+260.000%
2023-05-17	0.310000	0.310000	0.303000	0.303000	-5.313%	899	+256.436%
2023-05-16	0.300000	0.320000	0.300000	0.320000	+6.667%	3,192	+237.500%
2023-05-15	0.280000	0.300000	0.280000	0.300000	+13.938%	1,717	+260.000%
2023-05-12	0.400000	0.400000	0.263300	0.263300	-35.004%	158,627	+310.179%
2023-05-11	0.370000	0.449800	0.290100	0.405100	+68.651%	836,574	+166.601%
2023-05-10	0.277500	0.277500	0.240000	0.240200	-4.947%	53,500	+349.625%
2023-05-09	0.250000	0.252700	0.250000	0.252700	0.000%	3,196	+327.384%
2023-05-08	0.190000	0.270000	0.190000	0.252700	+24.790%	5,200	+327.384%
2023-05-05	0.264900	0.264900	0.179000	0.202500	+1.250%	7,486	+433.333%
2023-05-04	0.196600	0.269800	0.178400	0.200000	-29.178%	14,741	+440.000%
2023-05-02	0.270000	0.285600	0.262500	0.282400	-4.852%	7,200	+282.436%
2023-05-01	0.280000	0.300000	0.270100	0.296800	-3.480%	1,850	+263.881%
2023-04-28	0.310100	0.330000	0.298700	0.307500	-6.818%	38,569	+251.220%
2023-04-27	0.330000	0.330000	0.330000	0.330000	0.000%	1,003	+227.273%
2023-04-26	0.330000	0.330000	0.330000	0.330000	+9.963%	794	+227.273%
2023-04-25	0.300101	0.300101	0.300100	0.300100	-20.503%	2,011	+259.880%
2023-04-20	0.373800	0.377500	0.367500	0.377500	+25.833%	5,000	+186.093%
2023-04-18	0.329200	0.332500	0.300000	0.300000	-11.111%	7,139	+260.000%
2023-04-17	0.344100	0.344800	0.276100	0.337500	+3.655%	5,424	+220.000%
2023-04-14	0.325600	0.325600	0.325600	0.325600	+1.877%	3,702	+231.695%
2023-04-11	0.310000	0.350000	0.310000	0.319600	+10.207%	208,808	+237.922%
2023-04-10	0.305000	0.322400	0.290000	0.290000	-3.333%	120,501	+272.414%
2023-04-05	0.290000	0.300000	0.290000	0.300000	+8.108%	50,076	+260.000%
2023-04-04	0.316058	0.316058	0.264900	0.277500	+10.032%	7,698	+289.189%
2023-04-03	0.260000	0.260000	0.252200	0.252200	-2.851%	1,560	+328.232%
2023-03-31	0.250100	0.268750	0.250100	0.259600	-10.483%	6,632	+316.025%
2023-03-30	0.250201	0.290000	0.250100	0.290000	+3.571%	4,500	+272.414%
2023-03-29	0.265000	0.280000	0.250100	0.280000	0.000%	10,188	+285.714%
2023-03-28	0.320000	0.320000	0.250000	0.280000	-3.448%	33,038	+285.714%
2023-03-27	0.350000	0.350000	0.275000	0.290000	-3.333%	25,035	+272.414%
2023-03-24	0.327300	0.330000	0.270000	0.300000	-6.977%	133,826	+260.000%
2023-03-23	0.320000	0.359700	0.250000	0.322500	+7.500%	236,854	+234.884%
2023-03-22	0.349900	0.417900	0.290000	0.300000	0.000%	613,900	+260.000%

.dark-mode .ZN73yH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZN73yH{ color: #333333; background-color: white; border: 2px solid #333333; }ZURAWZura Bio Limited Warrantsstock NASDAQ

ZURAW
Zura Bio Limited Warrants
stock NASDAQ