Zura Bio Limited (ZURA)
NASDAQ: ZURA
· Real-Time Price · USD
2.20
0.13 (6.28%)
At close: Sep 05, 2025, 3:59 PM
2.21
0.45%
After-hours: Sep 05, 2025, 07:53 PM EDT
ZURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.08 | 2.21 | 2.02 | 2.20 | 2.20 | 6.28% | 368,592 |
| Sep 4, 2025 | 2.03 | 2.08 | 1.97 | 2.07 | 2.07 | 1.97% | 181,331 |
| Sep 3, 2025 | 2.04 | 2.10 | 1.98 | 2.03 | 2.03 | 0.50% | 143,400 |
| Sep 2, 2025 | 2.01 | 2.10 | 1.98 | 2.02 | 2.02 | -0.98% | 160,413 |
| Aug 29, 2025 | 2.12 | 2.12 | 1.98 | 2.04 | 2.04 | -3.77% | 180,815 |
| Aug 28, 2025 | 2.20 | 2.22 | 2.08 | 2.12 | 2.12 | -1.85% | 262,600 |
| Aug 27, 2025 | 2.02 | 2.22 | 2.00 | 2.16 | 2.16 | 6.40% | 402,200 |
| Aug 26, 2025 | 2.04 | 2.08 | 1.98 | 2.03 | 2.03 | -0.98% | 233,600 |
| Aug 25, 2025 | 2.03 | 2.07 | 1.95 | 2.05 | 2.05 | 1.99% | 263,637 |
| Aug 22, 2025 | 2.01 | 2.09 | 1.91 | 2.01 | 2.01 | 1.01% | 585,013 |
| Aug 21, 2025 | 1.80 | 2.01 | 1.78 | 1.99 | 1.99 | 13.71% | 837,649 |
| Aug 20, 2025 | 1.73 | 1.79 | 1.70 | 1.75 | 1.75 | 1.16% | 244,800 |
| Aug 19, 2025 | 1.73 | 1.80 | 1.70 | 1.73 | 1.73 | -0.57% | 375,500 |
| Aug 18, 2025 | 1.68 | 1.75 | 1.66 | 1.74 | 1.74 | 4.82% | 701,732 |
| Aug 15, 2025 | 1.73 | 1.75 | 1.64 | 1.66 | 1.66 | -3.49% | 471,199 |
| Aug 14, 2025 | 1.57 | 1.74 | 1.57 | 1.72 | 1.72 | 8.18% | 378,508 |
| Aug 13, 2025 | 1.50 | 1.64 | 1.47 | 1.59 | 1.59 | 8.16% | 390,800 |
| Aug 12, 2025 | 1.39 | 1.49 | 1.39 | 1.47 | 1.47 | 4.26% | 145,631 |
| Aug 11, 2025 | 1.50 | 1.52 | 1.39 | 1.41 | 1.41 | -0.70% | 641,100 |
| Aug 8, 2025 | 1.49 | 1.50 | 1.41 | 1.42 | 1.42 | -4.05% | 232,648 |