Zura Bio Ltd (ZURA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3803 | -30.3362637363 | 4.55 | 4.85 | 3.1697 | 382248 | 4.21669211 | CS |
| 4 | -1.7203 | -35.1799591002 | 4.89 | 5.07 | 3.1697 | 340098 | 4.44939829 | CS |
| 12 | -0.4203 | -11.7075208914 | 3.59 | 5.07 | 3.1697 | 453543 | 4.24217242 | CS |
| 26 | -2.0603 | -39.3938814532 | 5.23 | 6.35 | 3.14 | 357960 | 4.10901854 | CS |
| 52 | -1.1603 | -26.7967667436 | 4.33 | 6.35 | 2 | 306954 | 3.87017579 | CS |
| 156 | -4.8303 | -60.37875 | 8 | 37.55 | 2 | 341653 | 6.58212303 | CS |
| 260 | -4.8303 | -60.37875 | 8 | 37.55 | 2 | 341653 | 6.58212303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 3.16 | -0.44 | -12.22 | 3.72 | 3.7393 | 3.145 | 405484 |
| 1731627300 | 3.6 | -0.78 | -17.81 | 4.4 | 4.4 | 3.44 | 677325 |
| 1731540900 | 4.38 | -0.15 | -3.31 | 4.58 | 4.59 | 4.37 | 261984 |
| 1731454500 | 4.53 | -0.19 | -4.03 | 4.64 | 4.7 | 4.41 | 207647 |
| 1731368100 | 4.72 | 0.14 | 3.06 | 4.69 | 4.85 | 4.61 | 229922 |
| 1731108900 | 4.58 | 0.11 | 2.46 | 4.55 | 4.7 | 4.45 | 534362 |
| 1731022500 | 4.47 | 0.17 | 3.95 | 4.33 | 4.5199999 | 4.3 | 377973 |
| 1730936100 | 4.3 | 0.19 | 4.62 | 4.23 | 4.42 | 4.1 | 445189 |
| 1730849700 | 4.11 | -0.26 | -5.95 | 4.2699999 | 4.42 | 4 | 424536 |
| 1730763300 | 4.37 | -0.01 | -0.23 | 4.49 | 4.53 | 4.29 | 261635 |
| 1730500500 | 4.38 | -0.02 | -0.45 | 4.37 | 4.42 | 4.26 | 122531 |
| 1730414100 | 4.4 | -0.23 | -4.97 | 4.61 | 4.61 | 4.37 | 187588 |
| 1730327700 | 4.63 | 0.15 | 3.35 | 4.46 | 4.82 | 4.44 | 299236 |
| 1730241300 | 4.48 | -0.13 | -2.82 | 4.61 | 4.61 | 4.323 | 938642 |
| 1730154900 | 4.61 | -0.13 | -2.74 | 4.79 | 4.9 | 4.59 | 222951 |
| 1729895700 | 4.74 | 0.14 | 3.04 | 4.59 | 4.91 | 4.59 | 501636 |
| 1729809300 | 4.6 | -0.04 | -0.86 | 4.63 | 4.6965 | 4.54 | 127179 |
| 1729722900 | 4.64 | -0.28 | -5.69 | 4.88 | 4.96 | 4.555 | 151545 |
| 1729636500 | 4.92 | 0.09 | 1.86 | 4.8099999 | 4.94 | 4.58 | 270810 |
| 1729550100 | 4.83 | -0.09 | -1.83 | 4.91 | 4.98 | 4.71 | 187946 |
| 1729290900 | 4.92 | 0.03 | 0.61 | 4.89 | 5.07 | 4.855 | 371328 |
| 1729204500 | 4.89 | 0.36 | 7.95 | 4.5 | 4.97 | 4.41 | 819847 |
| 1729118100 | 4.53 | 0.37 | 8.89 | 4.21 | 4.53 | 4.09 | 567355 |
| 1729031700 | 4.16 | 0.1 | 2.46 | 4.05 | 4.2 | 3.945 | 182685 |
| 1728945300 | 4.0599999 | 0 | 0.00 | 4.05 | 4.18 | 4.005 | 236551 |
| 1728686100 | 4.0599999 | 0.2 | 5.18 | 3.85 | 4.07 | 3.81 | 145460 |
| 1728599700 | 3.86 | -0.12 | -3.02 | 3.93 | 3.95 | 3.82 | 187748 |
| 1728513300 | 3.98 | -0.23 | -5.46 | 4.21 | 4.21 | 3.97 | 244539 |
| 1728426900 | 4.21 | -0.05 | -1.17 | 4.2699999 | 4.305 | 4.15 | 139591 |
| 1728340500 | 4.26 | -0.12 | -2.74 | 4.37 | 4.425 | 4.22 | 418861 |
| 1728081300 | 4.38 | 0.23 | 5.54 | 4.07 | 4.47 | 4.07 | 418256 |
| 1727994900 | 4.15 | 0.18 | 4.53 | 3.98 | 4.17 | 3.875 | 256884 |
| 1727908500 | 3.97 | 0.12 | 3.12 | 3.82 | 3.99 | 3.74 | 238202 |
| 1727822100 | 3.85 | -0.21 | -5.17 | 4.0599999 | 4.0599999 | 3.75 | 233778 |
| 1727735700 | 4.0599999 | -0.01 | -0.25 | 4.04 | 4.205 | 3.94 | 190327 |
| 1727476500 | 4.07 | 0.1 | 2.52 | 4.01 | 4.17 | 3.91 | 186231 |
| 1727390100 | 3.97 | 0.06 | 1.53 | 3.93 | 4.0986 | 3.91 | 181137 |
| 1727303700 | 3.91 | -0.09 | -2.25 | 4.01 | 4.19 | 3.89 | 183199 |
| 1727217300 | 4 | -0.2 | -4.76 | 4.25 | 4.25 | 3.85 | 403117 |
| 1727130900 | 4.2 | -0.24 | -5.41 | 4.44 | 4.44 | 4.1 | 1281289 |
| 1726871700 | 4.44 | 0.14 | 3.26 | 4.22 | 4.55 | 4.22 | 4563183 |
| 1726785300 | 4.3 | 0.17 | 4.12 | 4.24 | 4.45 | 4.125 | 556795 |
| 1726698900 | 4.13 | 0.25 | 6.44 | 3.9 | 4.325 | 3.78 | 3153832 |
| 1726612500 | 3.88 | 0.29 | 8.08 | 3.62 | 4 | 3.55 | 412863 |
| 1726526100 | 3.59 | -0.11 | -2.97 | 3.67 | 3.74 | 3.56 | 196079 |
| 1726266900 | 3.7 | 0.1 | 2.78 | 3.65 | 3.76 | 3.65 | 161975 |
| 1726180500 | 3.6 | 0.1 | 2.86 | 3.51 | 3.7492 | 3.5 | 197279 |
| 1726094100 | 3.5 | 0.2 | 6.06 | 3.33 | 3.5899 | 3.32 | 227059 |
| 1726007700 | 3.3 | -0.29 | -8.08 | 3.6 | 3.6498 | 3.27 | 451635 |
| 1725921300 | 3.59 | -0.03 | -0.83 | 3.64 | 3.93 | 3.52 | 364050 |
| 1725662100 | 3.62 | -0.15 | -3.98 | 3.78 | 3.92 | 3.57 | 183887 |
| 1725575700 | 3.77 | -0.18 | -4.56 | 3.9 | 4.03 | 3.72 | 254803 |
| 1725489300 | 3.95 | -0.13 | -3.19 | 4.08 | 4.12 | 3.73 | 220955 |
| 1725402900 | 4.08 | -0.05 | -1.21 | 4.08 | 4.225 | 3.99 | 173469 |
| 1725057300 | 4.13 | -0.05 | -1.20 | 4.18 | 4.18 | 3.92 | 291089 |
| 1724970900 | 4.18 | -0.04 | -0.95 | 4.24 | 4.53 | 4.15 | 234368 |
| 1724884500 | 4.22 | -0.04 | -0.94 | 4.19 | 4.58 | 4.1 | 318054 |
| 1724798100 | 4.26 | 0.23 | 5.71 | 4.03 | 4.3 | 3.9501 | 399733 |
| 1724711700 | 4.03 | 0.46 | 12.89 | 3.62 | 4.215 | 3.61 | 886894 |
| 1724452500 | 3.57 | 0.02 | 0.56 | 3.59 | 3.68 | 3.52 | 194037 |
| 1724366100 | 3.55 | 0.01 | 0.28 | 3.54 | 3.63 | 3.49 | 166472 |
| 1724279700 | 3.54 | -0.01 | -0.28 | 3.56 | 3.63 | 3.46 | 162464 |
| 1724193300 | 3.55 | 0.07 | 2.01 | 3.45 | 3.6 | 3.39 | 155244 |
| 1724106900 | 3.48 | 0.2 | 6.10 | 3.27 | 3.53 | 3.2599999 | 229970 |
| 1723847700 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.32 | 3.15 | 139887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
