Zura Bio Limited (ZURA)
1.17
-0.02 (-1.27%)
At close: Apr 02, 2025, 3:59 PM
1.17
0.43%
After-hours: Apr 02, 2025, 07:32 PM EDT
Zura Bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.18 | 1.23 | 1.16 | 1.17 | -0.02 | -1.68% | 140,626 |
| Apr 1, 2025 | 1.27 | 1.27 | 1.12 | 1.19 | -0.10 | -7.75% | 851,640 |
| Mar 31, 2025 | 1.28 | 1.35 | 1.17 | 1.29 | 0.03 | 2.38% | 410,722 |
| Mar 28, 2025 | 1.36 | 1.36 | 1.21 | 1.26 | -0.10 | -7.35% | 218,300 |
| Mar 27, 2025 | 1.31 | 1.39 | 1.30 | 1.36 | 0.02 | 1.49% | 180,200 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.27 | 1.34 | -0.15 | -10.07% | 440,523 |
| Mar 25, 2025 | 1.34 | 1.57 | 1.29 | 1.49 | 0.14 | 10.37% | 392,149 |
| Mar 24, 2025 | 1.37 | 1.46 | 1.30 | 1.35 | -0.04 | -2.88% | 320,600 |
| Mar 21, 2025 | 1.38 | 1.43 | 1.29 | 1.39 | -0.01 | -0.71% | 310,000 |
| Mar 20, 2025 | 1.43 | 1.44 | 1.31 | 1.40 | -0.02 | -1.41% | 325,749 |
| Mar 19, 2025 | 1.33 | 1.45 | 1.31 | 1.42 | 0.09 | 6.77% | 181,731 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.28 | 1.33 | -0.03 | -2.21% | 204,430 |
| Mar 17, 2025 | 1.29 | 1.37 | 1.22 | 1.36 | 0.08 | 6.25% | 317,000 |
| Mar 14, 2025 | 1.10 | 1.28 | 1.10 | 1.28 | 0.20 | 18.52% | 389,100 |
| Mar 13, 2025 | 1.23 | 1.28 | 1.07 | 1.08 | -0.15 | -12.20% | 314,901 |
| Mar 12, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 0.01 | 0.82% | 211,519 |
| Mar 11, 2025 | 1.19 | 1.23 | 1.14 | 1.22 | 0.03 | 2.52% | 174,602 |
| Mar 10, 2025 | 1.26 | 1.30 | 1.15 | 1.19 | -0.07 | -5.56% | 166,500 |
| Mar 7, 2025 | 1.28 | 1.29 | 1.22 | 1.26 | -0.02 | -1.56% | 142,746 |
| Mar 6, 2025 | 1.22 | 1.28 | 1.19 | 1.28 | 0.04 | 3.23% | 164,741 |
| Mar 5, 2025 | 1.14 | 1.29 | 1.14 | 1.24 | 0.09 | 7.83% | 227,380 |
| Mar 4, 2025 | 1.17 | 1.22 | 1.10 | 1.15 | -0.02 | -1.71% | 289,941 |
| Mar 3, 2025 | 1.45 | 1.45 | 1.16 | 1.17 | -0.19 | -13.97% | 317,100 |
| Feb 28, 2025 | 1.20 | 1.36 | 1.17 | 1.36 | 0.16 | 13.33% | 278,531 |
| Feb 27, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | -0.04 | -3.23% | 292,616 |
| Feb 26, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | -0.04 | -3.13% | 258,900 |
| Feb 25, 2025 | 1.33 | 1.36 | 1.26 | 1.28 | -0.05 | -3.76% | 374,017 |
| Feb 24, 2025 | 1.44 | 1.44 | 1.32 | 1.33 | -0.07 | -5.00% | 281,408 |
| Feb 21, 2025 | 1.48 | 1.54 | 1.39 | 1.40 | -0.04 | -2.78% | 179,000 |
| Feb 20, 2025 | 1.46 | 1.47 | 1.41 | 1.44 | -0.02 | -1.37% | 107,481 |
| Feb 19, 2025 | 1.49 | 1.50 | 1.39 | 1.46 | -0.05 | -3.31% | 271,649 |
| Feb 18, 2025 | 1.55 | 1.63 | 1.49 | 1.51 | -0.04 | -2.58% | 229,200 |
| Feb 14, 2025 | 1.55 | 1.57 | 1.49 | 1.55 | 0.05 | 3.33% | 177,300 |
| Feb 13, 2025 | 1.42 | 1.51 | 1.41 | 1.50 | 0.09 | 6.38% | 214,216 |
| Feb 12, 2025 | 1.39 | 1.44 | 1.35 | 1.41 | 0.00 | 0.00% | 328,743 |
| Feb 11, 2025 | 1.48 | 1.56 | 1.36 | 1.41 | -0.10 | -6.62% | 439,450 |
| Feb 10, 2025 | 1.68 | 1.71 | 1.49 | 1.51 | -0.15 | -9.04% | 399,756 |
| Feb 7, 2025 | 1.78 | 1.78 | 1.65 | 1.66 | -0.11 | -6.21% | 307,600 |
| Feb 6, 2025 | 1.80 | 1.83 | 1.76 | 1.77 | -0.01 | -0.56% | 184,700 |
| Feb 5, 2025 | 1.76 | 1.86 | 1.71 | 1.78 | 0.07 | 4.09% | 265,321 |
| Feb 4, 2025 | 1.74 | 1.83 | 1.71 | 1.71 | -0.01 | -0.58% | 198,900 |
| Feb 3, 2025 | 1.80 | 1.87 | 1.71 | 1.72 | -0.16 | -8.51% | 227,000 |
| Jan 31, 2025 | 1.77 | 1.92 | 1.73 | 1.88 | 0.12 | 6.82% | 407,268 |
| Jan 30, 2025 | 1.75 | 1.90 | 1.72 | 1.76 | 0.03 | 1.73% | 3,394,800 |
| Jan 29, 2025 | 1.61 | 1.80 | 1.61 | 1.73 | 0.12 | 7.45% | 484,902 |
| Jan 28, 2025 | 1.64 | 1.68 | 1.60 | 1.61 | -0.05 | -3.01% | 389,900 |
| Jan 27, 2025 | 1.72 | 1.81 | 1.65 | 1.66 | -0.06 | -3.49% | 371,202 |
| Jan 24, 2025 | 1.74 | 1.79 | 1.68 | 1.72 | 0.00 | 0.00% | 410,683 |
| Jan 23, 2025 | 1.77 | 1.83 | 1.67 | 1.72 | -0.07 | -3.91% | 580,714 |
| Jan 22, 2025 | 1.79 | 1.84 | 1.74 | 1.79 | 0.00 | 0.00% | 300,245 |