Zura Bio Limited (ZURA)
1.90
-0.05 (-2.56%)
At close: Jan 15, 2025, 1:01 PM
ZURA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.03 | 2.03 | 1.91 | 1.95 | -0.04 | -2.01% | 299,172 |
| Jan 13, 2025 | 1.97 | 2.08 | 1.86 | 1.99 | -0.17 | -7.87% | 484,986 |
| Jan 10, 2025 | 2.17 | 2.21 | 2.10 | 2.16 | -0.01 | -0.46% | 314,600 |
| Jan 8, 2025 | 2.44 | 2.44 | 2.16 | 2.17 | -0.24 | -9.96% | 326,146 |
| Jan 7, 2025 | 2.50 | 2.61 | 2.40 | 2.41 | -0.09 | -3.60% | 186,610 |
| Jan 6, 2025 | 2.58 | 2.64 | 2.47 | 2.50 | -0.08 | -3.10% | 314,330 |
| Jan 3, 2025 | 2.37 | 2.59 | 2.36 | 2.58 | 0.23 | 9.79% | 317,403 |
| Jan 2, 2025 | 2.52 | 2.56 | 2.35 | 2.35 | -0.15 | -6.00% | 242,236 |
| Dec 31, 2024 | 2.60 | 2.64 | 2.37 | 2.50 | -0.05 | -1.96% | 336,716 |
| Dec 30, 2024 | 2.53 | 2.58 | 2.26 | 2.55 | 0.05 | 2.00% | 792,134 |
| Dec 27, 2024 | 2.72 | 2.72 | 2.39 | 2.50 | -0.17 | -6.37% | 1,478,807 |
| Dec 26, 2024 | 2.30 | 2.72 | 2.28 | 2.67 | 0.35 | 15.09% | 1,149,346 |
| Dec 24, 2024 | 2.38 | 2.44 | 2.27 | 2.32 | -0.06 | -2.52% | 603,844 |
| Dec 23, 2024 | 2.30 | 2.50 | 2.19 | 2.38 | 0.10 | 4.39% | 1,350,664 |
| Dec 20, 2024 | 2.31 | 2.40 | 2.16 | 2.28 | -0.06 | -2.56% | 1,730,436 |
| Dec 19, 2024 | 2.26 | 2.42 | 2.15 | 2.34 | 0.12 | 5.41% | 369,034 |
| Dec 18, 2024 | 2.52 | 2.55 | 2.20 | 2.22 | -0.29 | -11.55% | 667,900 |
| Dec 17, 2024 | 2.57 | 2.66 | 2.46 | 2.51 | 0.02 | 0.80% | 348,060 |
| Dec 16, 2024 | 2.25 | 2.54 | 2.18 | 2.49 | 0.21 | 9.21% | 570,077 |
| Dec 13, 2024 | 2.18 | 2.32 | 2.15 | 2.28 | 0.08 | 3.64% | 443,608 |
| Dec 12, 2024 | 2.53 | 2.59 | 2.16 | 2.20 | -0.31 | -12.35% | 863,216 |
| Dec 11, 2024 | 2.80 | 2.81 | 2.38 | 2.51 | -0.27 | -9.71% | 1,314,815 |
| Dec 10, 2024 | 2.76 | 2.80 | 2.67 | 2.78 | 0.02 | 0.72% | 357,500 |
| Dec 9, 2024 | 2.94 | 2.94 | 2.76 | 2.76 | -0.12 | -4.17% | 254,539 |
| Dec 6, 2024 | 2.82 | 2.96 | 2.76 | 2.88 | 0.08 | 2.86% | 806,100 |
| Dec 5, 2024 | 2.74 | 2.84 | 2.68 | 2.80 | 0.06 | 2.19% | 259,600 |
| Dec 4, 2024 | 2.65 | 2.87 | 2.65 | 2.74 | 0.04 | 1.48% | 401,692 |
| Dec 3, 2024 | 2.80 | 2.80 | 2.65 | 2.70 | -0.10 | -3.57% | 532,436 |
| Dec 2, 2024 | 3.01 | 3.07 | 2.75 | 2.80 | -0.25 | -8.20% | 677,819 |
| Nov 29, 2024 | 3.00 | 3.10 | 2.98 | 3.05 | 0.05 | 1.67% | 162,500 |
| Nov 27, 2024 | 3.06 | 3.06 | 2.92 | 3.00 | -0.01 | -0.33% | 252,400 |
| Nov 26, 2024 | 3.13 | 3.13 | 2.91 | 3.01 | -0.05 | -1.63% | 272,241 |
| Nov 25, 2024 | 2.85 | 3.18 | 2.82 | 3.06 | 0.33 | 12.09% | 454,483 |
| Nov 22, 2024 | 2.95 | 2.97 | 2.71 | 2.73 | -0.20 | -6.83% | 523,119 |
| Nov 21, 2024 | 2.94 | 2.99 | 2.91 | 2.93 | 0.03 | 1.03% | 239,900 |
| Nov 20, 2024 | 3.15 | 3.30 | 2.78 | 2.90 | -0.25 | -7.94% | 476,466 |
| Nov 19, 2024 | 3.30 | 3.38 | 3.03 | 3.15 | -0.06 | -1.87% | 193,039 |
| Nov 18, 2024 | 3.18 | 3.26 | 3.11 | 3.21 | 0.05 | 1.58% | 242,200 |
| Nov 15, 2024 | 3.73 | 3.74 | 3.15 | 3.16 | -0.44 | -12.22% | 405,545 |
| Nov 14, 2024 | 4.40 | 4.40 | 3.44 | 3.60 | -0.78 | -17.81% | 678,100 |
| Nov 13, 2024 | 4.58 | 4.59 | 4.37 | 4.38 | -0.15 | -3.31% | 262,000 |
| Nov 12, 2024 | 4.64 | 4.70 | 4.41 | 4.53 | -0.19 | -4.03% | 207,652 |
| Nov 11, 2024 | 4.69 | 4.85 | 4.61 | 4.72 | 0.14 | 3.06% | 229,999 |
| Nov 8, 2024 | 4.55 | 4.70 | 4.45 | 4.58 | 0.11 | 2.46% | 534,637 |
| Nov 7, 2024 | 4.33 | 4.52 | 4.30 | 4.47 | 0.17 | 3.95% | 378,000 |
| Nov 6, 2024 | 4.23 | 4.42 | 4.05 | 4.30 | 0.19 | 4.62% | 447,708 |
| Nov 5, 2024 | 4.27 | 4.42 | 4.00 | 4.11 | -0.26 | -5.95% | 424,536 |
| Nov 4, 2024 | 4.49 | 4.53 | 4.29 | 4.37 | -0.01 | -0.23% | 261,635 |
| Nov 1, 2024 | 4.37 | 4.42 | 4.26 | 4.38 | -0.02 | -0.45% | 122,531 |
| Oct 31, 2024 | 4.61 | 4.61 | 4.37 | 4.40 | -0.23 | -4.97% | 197,700 |