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

3.160 -0.440 (-12.22%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	3.730	3.739	3.145	3.160	404,479	-0.44(-12.22%)
Nov 14, 2024	4.400	4.400	3.440	3.600	677,325	-0.78(-17.81%)
Nov 13, 2024	4.580	4.590	4.370	4.380	261,984	-0.15(-3.31%)
Nov 12, 2024	4.640	4.700	4.410	4.530	207,647	-0.19(-4.03%)
Nov 11, 2024	4.690	4.850	4.610	4.720	229,922	+0.14(+3.06%)
Nov 08, 2024	4.550	4.700	4.450	4.580	534,637	+0.11(+2.46%)
Nov 07, 2024	4.330	4.520	4.300	4.470	377,973	+0.17(+3.95%)
Nov 06, 2024	4.230	4.420	4.050	4.300	447,708	+0.19(+4.62%)
Nov 05, 2024	4.270	4.420	4.000	4.110	424,536	-0.26(-5.95%)
Nov 04, 2024	4.490	4.530	4.290	4.370	261,635	-0.01(-0.23%)
Nov 01, 2024	4.370	4.420	4.260	4.380	122,531	-0.02(-0.45%)
Oct 31, 2024	4.610	4.610	4.370	4.400	197,688	-0.23(-4.97%)
Oct 30, 2024	4.460	4.820	4.440	4.630	299,236	+0.15(+3.35%)
Oct 29, 2024	4.580	4.610	4.323	4.480	938,642	-0.13(-2.82%)
Oct 28, 2024	4.790	4.900	4.590	4.610	222,951	-0.13(-2.74%)
Oct 25, 2024	4.590	4.910	4.590	4.740	501,636	+0.14(+3.04%)
Oct 24, 2024	4.630	4.697	4.540	4.600	127,179	-0.04(-0.86%)
Oct 23, 2024	4.880	4.960	4.555	4.640	151,545	-0.28(-5.69%)
Oct 22, 2024	4.810	4.940	4.580	4.920	270,810	+0.09(+1.86%)
Oct 21, 2024	4.910	4.980	4.710	4.830	187,946	-0.09(-1.83%)
Oct 18, 2024	4.890	5.070	4.855	4.920	371,328	+0.03(+0.61%)
Oct 17, 2024	4.500	4.970	4.410	4.890	819,947	+0.36(+7.95%)
Oct 16, 2024	4.210	4.530	4.090	4.530	567,356	+0.37(+8.89%)
Oct 15, 2024	4.050	4.200	3.945	4.160	182,685	+0.10(+2.46%)
Oct 14, 2024	4.050	4.180	4.005	4.060	236,551	+0.00(+0.00%)
Oct 11, 2024	3.850	4.070	3.810	4.060	145,460	+0.20(+5.18%)
Oct 10, 2024	3.930	3.950	3.820	3.860	187,751	-0.12(-3.02%)
Oct 09, 2024	4.210	4.210	3.970	3.980	244,539	-0.23(-5.46%)
Oct 08, 2024	4.270	4.305	4.150	4.210	139,591	-0.05(-1.17%)
Oct 07, 2024	4.370	4.425	4.220	4.260	419,062	-0.12(-2.74%)
Oct 04, 2024	4.110	4.470	4.095	4.380	418,256	+0.23(+5.54%)
Oct 03, 2024	3.980	4.170	3.875	4.150	256,884	+0.18(+4.53%)
Oct 02, 2024	3.820	3.990	3.740	3.970	238,202	+0.12(+3.12%)
Oct 01, 2024	4.060	4.060	3.750	3.850	422,648	-0.21(-5.17%)
Sep 30, 2024	4.040	4.205	3.940	4.060	190,327	-0.01(-0.25%)
Sep 27, 2024	4.010	4.170	3.910	4.070	393,346	+0.10(+2.52%)
Sep 26, 2024	3.930	4.099	3.910	3.970	181,137	+0.06(+1.53%)
Sep 25, 2024	4.010	4.190	3.890	3.910	183,199	-0.09(-2.25%)
Sep 24, 2024	4.250	4.250	3.850	4.000	403,117	-0.20(-4.76%)
Sep 23, 2024	4.440	4.440	4.100	4.200	1,281,344	-0.24(-5.41%)
Sep 20, 2024	4.220	4.550	4.220	4.440	4,563,214	+0.14(+3.26%)
Sep 19, 2024	4.240	4.450	4.125	4.300	556,795	+0.17(+4.12%)
Sep 18, 2024	3.900	4.325	3.780	4.130	3,153,838	+0.25(+6.44%)
Sep 17, 2024	3.620	4.000	3.550	3.880	412,863	+0.29(+8.08%)
Sep 16, 2024	3.670	3.740	3.560	3.590	196,079	-0.11(-2.97%)
Sep 13, 2024	3.650	3.760	3.650	3.700	161,975	+0.10(+2.78%)
Sep 12, 2024	3.510	3.749	3.500	3.600	197,279	+0.10(+2.86%)
Sep 11, 2024	3.330	3.590	3.320	3.500	227,059	+0.20(+6.06%)
Sep 10, 2024	3.600	3.650	3.270	3.300	451,635	-0.29(-8.08%)
Sep 09, 2024	3.640	3.930	3.520	3.590	364,050	-0.03(-0.83%)
Sep 06, 2024	3.780	3.920	3.570	3.620	183,887	-0.15(-3.98%)
Sep 05, 2024	3.900	4.030	3.720	3.770	254,803	-0.18(-4.56%)
Sep 04, 2024	4.080	4.120	3.730	3.950	220,955	-0.13(-3.19%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices