Zura Bio Limited (ZURA)
1.36
0.16 (13.33%)
At close: Feb 28, 2025, 3:59 PM
1.36
0.00%
After-hours: Feb 28, 2025, 04:00 PM EST
ZURA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.20 | 1.36 | 1.17 | 1.36 | 0.16 | 13.33% | 278,525 |
| 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 |
| Jan 21, 2025 | 1.77 | 1.81 | 1.75 | 1.79 | 0.02 | 1.13% | 284,103 |
| Jan 17, 2025 | 1.82 | 1.85 | 1.76 | 1.77 | -0.03 | -1.67% | 393,546 |
| Jan 16, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | -0.15 | -7.69% | 444,019 |
| Jan 15, 2025 | 2.00 | 2.08 | 1.86 | 1.95 | 0.00 | 0.00% | 472,500 |
| Jan 14, 2025 | 2.03 | 2.03 | 1.91 | 1.95 | -0.04 | -2.01% | 299,600 |
| 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 |