Zura Bio Ltd (ZURA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 9.31677018634 | 1.61 | 1.915 | 1.61 | 942241 | 1.76325846 | CS |
| 4 | -0.68 | -27.868852459 | 2.44 | 2.44 | 1.6 | 540466 | 1.81048994 | CS |
| 12 | -2.82 | -61.5720524017 | 4.58 | 4.59 | 1.6 | 549559 | 2.38510166 | CS |
| 26 | -1.6 | -47.619047619 | 3.36 | 5.07 | 1.6 | 474601 | 3.26137934 | CS |
| 52 | -1.49 | -45.8461538462 | 3.25 | 6.35 | 1.6 | 381281 | 3.35880455 | CS |
| 156 | -6.24 | -78 | 8 | 37.55 | 1.6 | 365437 | 5.85864513 | CS |
| 260 | -6.24 | -78 | 8 | 37.55 | 1.6 | 365437 | 5.85864513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.71 | -0.01 | -0.58 | 1.8 | 1.81 | 1.705 | 188431 |
| 1738625700 | 1.72 | -0.16 | -8.51 | 1.8 | 1.84 | 1.71 | 210430 |
| 1738366500 | 1.88 | 0.12 | 6.82 | 1.77 | 1.915 | 1.73 | 407217 |
| 1738280100 | 1.76 | 0.03 | 1.73 | 1.75 | 1.9 | 1.72 | 3394772 |
| 1738193700 | 1.73 | 0.12 | 7.45 | 1.61 | 1.8 | 1.61 | 484902 |
| 1738107300 | 1.61 | -0.05 | -3.01 | 1.6399999 | 1.675 | 1.6 | 387534 |
| 1738020900 | 1.66 | -0.07 | -4.05 | 1.72 | 1.813 | 1.65 | 370612 |
| 1737761700 | 1.73 | -0.07 | -3.62 | 1.74 | 1.79 | 1.68 | 405946 |
| 1737675300 | 1.795 | 0 | 0.00 | 1.795 | 1.795 | 1.795 | 0 |
| 1737588900 | 1.795 | 0 | 0.28 | 1.79 | 1.835 | 1.74 | 295304 |
| 1737502500 | 1.79 | 0.02 | 1.13 | 1.79 | 1.81 | 1.745 | 276213 |
| 1737156900 | 1.77 | -0.03 | -1.67 | 1.82 | 1.845 | 1.755 | 393491 |
| 1737070500 | 1.8 | -0.15 | -7.69 | 1.95 | 1.95 | 1.8 | 444019 |
| 1736984100 | 1.95 | 0 | 0.00 | 2 | 2.08 | 1.86 | 472465 |
| 1736897700 | 1.95 | -0.04 | -2.01 | 2.0299999 | 2.04 | 1.91 | 299577 |
| 1736811300 | 1.99 | -0.17 | -7.87 | 1.97 | 2.08 | 1.86 | 484929 |
| 1736552100 | 2.16 | -0.01 | -0.23 | 2.17 | 2.175 | 2.1 | 299210 |
| 1736379300 | 2.165 | -0.25 | -10.17 | 2.44 | 2.44 | 2.16 | 320861 |
| 1736292900 | 2.41 | -0.09 | -3.60 | 2.59 | 2.61 | 2.4 | 185111 |
| 1736206500 | 2.5 | -0.08 | -3.10 | 2.57 | 2.64 | 2.47 | 299455 |
| 1735947300 | 2.58 | 0.23 | 9.79 | 2.4 | 2.59 | 2.39 | 312624 |
| 1735860900 | 2.35 | -0.15 | -6.00 | 2.56 | 2.56 | 2.35 | 233253 |
| 1735688100 | 2.5 | -0.05 | -1.96 | 2.6 | 2.64 | 2.37 | 336716 |
| 1735601700 | 2.55 | 0.05 | 2.00 | 2.5299999 | 2.56 | 2.2599999 | 784230 |
| 1735342500 | 2.5 | -0.17 | -6.37 | 2.62 | 2.66 | 2.39 | 1464032 |
| 1735256100 | 2.67 | 0.35 | 15.09 | 2.32 | 2.715 | 2.2799999 | 1149328 |
| 1735077840 | 2.32 | -0.06 | -2.52 | 2.38 | 2.435 | 2.27 | 603844 |
| 1734996900 | 2.38 | 0.1 | 4.39 | 2.3 | 2.4984 | 2.19 | 1343391 |
| 1734737700 | 2.2799999 | -0.06 | -2.56 | 2.315 | 2.4 | 2.16 | 1683383 |
| 1734651300 | 2.34 | 0.12 | 5.41 | 2.2599999 | 2.42 | 2.1549999 | 368666 |
| 1734564900 | 2.22 | -0.29 | -11.55 | 2.55 | 2.55 | 2.2 | 663852 |
| 1734478500 | 2.5099999 | 0.02 | 0.80 | 2.59 | 2.66 | 2.46 | 341505 |
| 1734392100 | 2.49 | 0.21 | 9.21 | 2.2799999 | 2.5365 | 2.18 | 560809 |
| 1734132900 | 2.2799999 | 0.08 | 3.64 | 2.1549999 | 2.32 | 2.15 | 421647 |
| 1734046500 | 2.2 | -0.31 | -12.35 | 2.55 | 2.59 | 2.16 | 848020 |
| 1733960100 | 2.5099999 | -0.27 | -9.71 | 2.8 | 2.81 | 2.382 | 1314194 |
| 1733873700 | 2.7799999 | 0.02 | 0.72 | 2.7599999 | 2.8 | 2.67 | 351512 |
| 1733787300 | 2.7599999 | -0.12 | -4.17 | 2.915 | 2.93 | 2.755 | 249226 |
| 1733528100 | 2.88 | 0.08 | 2.86 | 2.7834 | 2.96 | 2.7599999 | 805387 |
| 1733441700 | 2.8 | 0.06 | 2.19 | 2.7 | 2.84 | 2.68 | 257594 |
| 1733355300 | 2.74 | 0.04 | 1.48 | 2.7 | 2.87 | 2.7 | 358129 |
| 1733268900 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.65 | 530273 |
| 1733182500 | 2.8 | -0.25 | -8.20 | 3.0099999 | 3.0299999 | 2.75 | 675306 |
| 1732917840 | 3.05 | 0.05 | 1.67 | 3.05 | 3.1 | 2.98 | 159932 |
| 1732750500 | 3 | -0.01 | -0.33 | 3.06 | 3.06 | 2.92 | 252115 |
| 1732664100 | 3.0099999 | -0.05 | -1.63 | 3.13 | 3.13 | 2.91 | 271040 |
| 1732577700 | 3.06 | 0.33 | 12.09 | 2.85 | 3.18 | 2.83 | 445840 |
| 1732318500 | 2.73 | -0.2 | -6.83 | 2.8849999 | 2.912647 | 2.705 | 516425 |
| 1732232100 | 2.93 | 0.03 | 1.03 | 2.94 | 2.99 | 2.9049999 | 239755 |
| 1732145700 | 2.9 | -0.25 | -7.94 | 3.16 | 3.23 | 2.7799999 | 470601 |
| 1732059300 | 3.15 | -0.06 | -1.87 | 3.22 | 3.22 | 3.025 | 189963 |
| 1731972900 | 3.21 | 0.05 | 1.58 | 3.11 | 3.2599999 | 3.11 | 234051 |
| 1731713700 | 3.16 | -0.44 | -12.22 | 3.72 | 3.72 | 3.145 | 391728 |
| 1731627300 | 3.6 | -0.78 | -17.81 | 4.39 | 4.39 | 3.44 | 675174 |
| 1731540900 | 4.38 | -0.15 | -3.31 | 4.58 | 4.59 | 4.37 | 261926 |
| 1731454500 | 4.53 | -0.19 | -4.03 | 4.64 | 4.7 | 4.41 | 207644 |
| 1731368100 | 4.72 | 0.14 | 3.06 | 4.6501 | 4.85 | 4.61 | 223590 |
| 1731108900 | 4.58 | 0.11 | 2.46 | 4.55 | 4.7 | 4.45 | 533296 |
| 1731022500 | 4.47 | 0.17 | 3.95 | 4.42 | 4.5199999 | 4.3 | 377227 |
| 1730936100 | 4.3 | 0.19 | 4.62 | 4.2 | 4.42 | 4.05 | 443936 |
| 1730849700 | 4.11 | -0.26 | -5.95 | 4.29 | 4.42 | 4 | 402724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
