Zura Bio Limited (ZURA) Historical Stock Price Data | Complete Trading History - Stocknear

Zura Bio Limited

NASDAQ: ZURA · Real-Time Price · USD
3.34
0.93 (38.59%)
At close: Sep 29, 2025, 12:47 PM

ZURA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 2.09 2.44 2.07 2.41 2.41 14.76% 1,368,708
Sep 25, 2025 2.29 2.29 2.07 2.10 2.10 -8.30% 286,111
Sep 24, 2025 2.06 2.35 2.01 2.29 2.29 11.17% 525,196
Sep 23, 2025 2.10 2.16 2.01 2.06 2.06 -2.37% 413,744
Sep 22, 2025 2.01 2.13 2.00 2.11 2.11 6.03% 313,617
Sep 19, 2025 2.09 2.09 1.97 1.99 1.99 -2.93% 787,641
Sep 18, 2025 1.94 2.07 1.88 2.05 2.05 7.89% 332,904
Sep 17, 2025 1.96 1.99 1.89 1.90 1.90 -3.06% 203,200
Sep 16, 2025 1.92 2.01 1.89 1.96 1.96 2.08% 209,617
Sep 15, 2025 2.00 2.04 1.88 1.92 1.92 -4.00% 339,800
Sep 12, 2025 2.05 2.09 1.97 2.00 2.00 -0.99% 255,571
Sep 11, 2025 2.08 2.19 1.99 2.02 2.02 -1.94% 293,409
Sep 10, 2025 2.16 2.19 2.04 2.06 2.06 -6.36% 333,600
Sep 9, 2025 2.24 2.28 2.11 2.20 2.20 -0.45% 211,338
Sep 8, 2025 2.19 2.25 2.15 2.21 2.21 0.45% 332,923
Sep 5, 2025 2.08 2.21 2.02 2.20 2.20 6.28% 368,721
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