Zura Bio Limited (ZURA)
NASDAQ: ZURA
· Real-Time Price · USD
1.68
-0.04 (-2.33%)
At close: Aug 15, 2025, 12:38 PM
ZURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.57 | 1.74 | 1.57 | 1.72 | 1.72 | 8.18% | 373,439 |
| 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 |
| Aug 7, 2025 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -2.63% | 170,900 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | -3.18% | 232,231 |
| Aug 5, 2025 | 1.46 | 1.61 | 1.44 | 1.57 | 1.57 | 7.53% | 411,200 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.45 | 1.46 | 1.46 | -2.67% | 346,045 |
| Aug 1, 2025 | 1.37 | 1.52 | 1.35 | 1.50 | 1.50 | 7.14% | 471,519 |
| Jul 31, 2025 | 1.43 | 1.47 | 1.37 | 1.40 | 1.40 | -2.78% | 200,849 |
| Jul 30, 2025 | 1.46 | 1.51 | 1.42 | 1.44 | 1.44 | -2.04% | 289,500 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.44 | 1.47 | 1.47 | -9.26% | 407,500 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.59 | 1.62 | 1.62 | -1.22% | 303,212 |
| Jul 25, 2025 | 1.68 | 1.75 | 1.62 | 1.64 | 1.64 | -2.38% | 465,400 |
| Jul 24, 2025 | 1.70 | 1.73 | 1.66 | 1.68 | 1.68 | -0.59% | 331,800 |
| Jul 23, 2025 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | 0.60% | 322,826 |
| Jul 22, 2025 | 1.74 | 1.77 | 1.60 | 1.68 | 1.68 | -2.33% | 462,800 |
| Jul 21, 2025 | 1.95 | 1.98 | 1.71 | 1.72 | 1.72 | -9.95% | 718,841 |
| Jul 18, 2025 | 2.00 | 2.18 | 1.80 | 1.91 | 1.91 | -2.55% | 3,703,300 |