ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zura Bio Limited - Class A Ordinary shares (NQ: ZURA )

3.550 +0.070 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 3.450 3.600 3.390 3.550 155,244 +0.07(+2.01%)
Aug 19, 2024 3.270 3.530 3.260 3.480 229,970 +0.20(+6.10%)
Aug 16, 2024 3.280 3.320 3.150 3.280 139,911 +0.00(+0.00%)
Aug 15, 2024 3.310 3.360 3.220 3.280 156,529 +0.03(+0.92%)
Aug 14, 2024 3.260 3.365 3.180 3.250 265,691 -0.04(-1.22%)
Aug 13, 2024 3.390 3.390 3.190 3.290 313,461 -0.08(-2.37%)
Aug 12, 2024 3.390 3.430 3.180 3.370 394,456 -0.02(-0.59%)
Aug 09, 2024 3.530 3.555 3.330 3.390 553,578 -0.15(-4.24%)
Aug 08, 2024 3.560 3.750 3.430 3.540 383,434 +0.01(+0.28%)
Aug 07, 2024 3.850 3.881 3.520 3.530 205,040 -0.26(-6.86%)
Aug 06, 2024 3.660 3.910 3.600 3.790 225,026 +0.11(+2.99%)
Aug 05, 2024 3.360 3.830 3.320 3.680 402,978 +0.04(+1.10%)
Aug 02, 2024 3.670 3.790 3.530 3.640 491,062 -0.12(-3.19%)
Aug 01, 2024 3.930 4.060 3.710 3.760 213,045 -0.19(-4.81%)
Jul 31, 2024 3.830 4.267 3.630 3.950 637,624 +0.22(+5.90%)
Jul 30, 2024 4.040 4.070 3.730 3.730 452,659 -0.29(-7.21%)
Jul 29, 2024 3.970 4.075 3.850 4.020 333,440 +0.13(+3.34%)
Jul 26, 2024 3.840 3.940 3.780 3.890 259,110 +0.12(+3.18%)
Jul 25, 2024 3.690 3.850 3.560 3.770 754,366 +0.07(+1.89%)
Jul 24, 2024 3.820 3.930 3.640 3.700 1,343,083 -0.14(-3.65%)
Jul 23, 2024 3.550 3.860 3.520 3.840 410,915 +0.27(+7.56%)
Jul 22, 2024 3.530 3.590 3.440 3.570 234,043 +0.08(+2.29%)
Jul 19, 2024 3.500 3.580 3.405 3.490 609,458 +0.00(+0.00%)
Jul 18, 2024 3.440 3.615 3.420 3.490 519,814 -0.01(-0.29%)
Jul 17, 2024 3.770 3.807 3.370 3.500 343,493 -0.30(-7.89%)
Jul 16, 2024 3.710 3.920 3.690 3.800 259,077 +0.11(+2.98%)
Jul 15, 2024 3.680 3.825 3.540 3.690 196,320 -0.02(-0.54%)
Jul 12, 2024 3.660 3.770 3.390 3.710 1,086,760 -0.24(-6.08%)
Jul 11, 2024 3.710 4.007 3.655 3.950 520,615 +0.30(+8.22%)
Jul 10, 2024 3.750 3.776 3.595 3.650 160,702 -0.06(-1.62%)
Jul 09, 2024 3.630 3.740 3.515 3.710 210,310 +0.11(+3.06%)
Jul 08, 2024 3.580 3.670 3.500 3.600 234,142 +0.10(+2.86%)
Jul 05, 2024 3.530 3.560 3.430 3.500 171,438 -0.01(-0.28%)
Jul 03, 2024 3.510 3.580 3.430 3.510 216,684 +0.08(+2.33%)
Jul 02, 2024 3.630 3.910 3.220 3.430 395,606 -0.20(-5.51%)
Jul 01, 2024 3.500 3.920 3.420 3.630 465,917 +0.13(+3.71%)
Jun 28, 2024 3.420 3.640 3.260 3.500 908,058 +0.13(+3.86%)
Jun 27, 2024 3.250 3.430 3.197 3.370 45,483 +0.10(+3.06%)
Jun 26, 2024 3.380 3.470 3.140 3.270 86,403 -0.11(-3.25%)
Jun 25, 2024 3.370 3.530 3.290 3.380 65,008 +0.00(+0.00%)
Jun 24, 2024 3.380 3.590 3.320 3.380 105,694 -0.04(-1.17%)
Jun 21, 2024 3.470 3.750 3.260 3.420 181,499 -0.04(-1.16%)
Jun 20, 2024 3.420 3.568 3.350 3.460 103,543 +0.08(+2.37%)
Jun 18, 2024 3.700 3.746 3.360 3.380 101,114 -0.35(-9.38%)
Jun 17, 2024 3.770 3.810 3.600 3.730 67,701 -0.04(-1.06%)
Jun 14, 2024 3.700 3.852 3.550 3.770 104,966 +0.04(+1.07%)
Jun 13, 2024 3.750 3.810 3.640 3.730 76,687 -0.01(-0.27%)
Jun 12, 2024 3.930 3.950 3.720 3.740 131,673 -0.09(-2.35%)
Jun 11, 2024 3.750 3.940 3.680 3.830 75,628 +0.06(+1.59%)
Jun 10, 2024 4.010 4.210 3.750 3.770 157,034 -0.24(-5.99%)
Jun 07, 2024 4.210 4.487 4.000 4.010 135,750 -0.18(-4.30%)
Jun 06, 2024 4.530 4.600 4.130 4.190 175,869 -0.37(-8.11%)
Jun 05, 2024 4.560 4.830 4.500 4.560 157,189 +0.10(+2.24%)
Jun 04, 2024 4.890 4.930 4.420 4.460 167,730 -0.42(-8.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.