Zura Bio Limited - Class A Ordinary shares (ZURA)
2.9900
+0.5800 (24.07%)
NASDAQ · Last Trade: Sep 29th, 4:57 PM EDT
Historical Prices For Zura Bio Limited - Class A Ordinary shares (ZURA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 2.09 | 2.44 | 2.07 | 2.41 | 1,368,708 | 2.41 |
| 9/25/2025 | 2.29 | 2.29 | 2.07 | 2.10 | 286,106 | 2.10 |
| 9/24/2025 | 2.06 | 2.35 | 2.01 | 2.29 | 525,191 | 2.29 |
| 9/23/2025 | 2.10 | 2.16 | 2.01 | 2.06 | 413,744 | 2.06 |
| 9/22/2025 | 2.01 | 2.13 | 2.00 | 2.11 | 313,617 | 2.11 |
| 9/19/2025 | 2.09 | 2.09 | 1.97 | 1.99 | 787,641 | 1.99 |
| 9/18/2025 | 1.94 | 2.07 | 1.88 | 2.05 | 332,769 | 2.05 |
| 9/17/2025 | 1.96 | 1.99 | 1.89 | 1.90 | 203,157 | 1.90 |
| 9/16/2025 | 1.92 | 2.01 | 1.89 | 1.96 | 209,617 | 1.96 |
| 9/15/2025 | 2.00 | 2.04 | 1.88 | 1.92 | 339,750 | 1.92 |
| 9/12/2025 | 2.05 | 2.09 | 1.97 | 2.00 | 255,571 | 2.00 |
| 9/11/2025 | 2.08 | 2.19 | 1.99 | 2.02 | 293,409 | 2.02 |
| 9/10/2025 | 2.16 | 2.19 | 2.04 | 2.06 | 333,576 | 2.06 |
| 9/09/2025 | 2.24 | 2.28 | 2.10 | 2.20 | 211,338 | 2.20 |
| 9/08/2025 | 2.19 | 2.25 | 2.15 | 2.21 | 333,103 | 2.21 |
| 9/05/2025 | 2.08 | 2.21 | 2.02 | 2.20 | 368,721 | 2.20 |
| 9/04/2025 | 2.03 | 2.08 | 1.97 | 2.07 | 181,331 | 2.07 |
| 9/03/2025 | 2.04 | 2.10 | 1.98 | 2.03 | 143,365 | 2.03 |
| 9/02/2025 | 2.01 | 2.10 | 1.98 | 2.02 | 160,413 | 2.02 |
| 8/29/2025 | 2.12 | 2.12 | 1.98 | 2.04 | 180,815 | 2.04 |
| 8/28/2025 | 2.20 | 2.22 | 2.08 | 2.12 | 262,568 | 2.12 |
| 8/27/2025 | 2.02 | 2.22 | 2.00 | 2.16 | 402,182 | 2.16 |
| 8/26/2025 | 2.04 | 2.08 | 1.98 | 2.03 | 233,568 | 2.03 |
| 8/25/2025 | 2.03 | 2.07 | 1.95 | 2.05 | 263,637 | 2.05 |
| 8/22/2025 | 2.01 | 2.08 | 1.91 | 2.01 | 585,013 | 2.01 |
| 8/21/2025 | 1.80 | 2.01 | 1.78 | 1.99 | 834,784 | 1.99 |
| 8/20/2025 | 1.73 | 1.79 | 1.70 | 1.75 | 244,794 | 1.75 |
| 8/19/2025 | 1.73 | 1.80 | 1.70 | 1.73 | 375,255 | 1.73 |
| 8/18/2025 | 1.68 | 1.75 | 1.66 | 1.74 | 701,732 | 1.74 |
| 8/15/2025 | 1.73 | 1.75 | 1.64 | 1.66 | 471,199 | 1.66 |
| 8/14/2025 | 1.57 | 1.74 | 1.57 | 1.72 | 377,684 | 1.72 |
| 8/13/2025 | 1.50 | 1.64 | 1.47 | 1.59 | 390,774 | 1.59 |
| 8/12/2025 | 1.39 | 1.49 | 1.39 | 1.47 | 145,631 | 1.47 |
| 8/11/2025 | 1.50 | 1.52 | 1.39 | 1.41 | 641,079 | 1.41 |
| 8/08/2025 | 1.49 | 1.50 | 1.41 | 1.42 | 232,648 | 1.42 |
| 8/07/2025 | 1.52 | 1.55 | 1.47 | 1.48 | 170,876 | 1.48 |
| 8/06/2025 | 1.58 | 1.58 | 1.47 | 1.52 | 232,231 | 1.52 |
| 8/05/2025 | 1.46 | 1.61 | 1.44 | 1.57 | 411,192 | 1.57 |
| 8/04/2025 | 1.50 | 1.55 | 1.45 | 1.46 | 346,040 | 1.46 |
| 8/01/2025 | 1.37 | 1.51 | 1.34 | 1.50 | 471,519 | 1.50 |
| 7/31/2025 | 1.43 | 1.47 | 1.37 | 1.40 | 200,849 | 1.40 |
| 7/30/2025 | 1.46 | 1.51 | 1.42 | 1.44 | 289,463 | 1.44 |
| 7/29/2025 | 1.61 | 1.61 | 1.44 | 1.47 | 407,450 | 1.47 |
| 7/28/2025 | 1.65 | 1.70 | 1.59 | 1.62 | 303,212 | 1.62 |
| 7/25/2025 | 1.68 | 1.75 | 1.62 | 1.64 | 465,398 | 1.64 |
| 7/24/2025 | 1.70 | 1.73 | 1.66 | 1.68 | 331,776 | 1.68 |
| 7/23/2025 | 1.70 | 1.79 | 1.66 | 1.69 | 313,097 | 1.69 |
| 7/22/2025 | 1.74 | 1.77 | 1.60 | 1.68 | 462,696 | 1.68 |
| 7/21/2025 | 1.95 | 1.98 | 1.71 | 1.72 | 717,119 | 1.72 |
| 7/18/2025 | 2.00 | 2.18 | 1.80 | 1.91 | 3,703,291 | 1.91 |
| 7/17/2025 | 1.31 | 1.96 | 1.31 | 1.96 | 7,815,255 | 1.96 |
| 7/16/2025 | 1.32 | 1.32 | 1.27 | 1.29 | 178,563 | 1.29 |
| 7/15/2025 | 1.32 | 1.36 | 1.26 | 1.30 | 219,417 | 1.30 |
| 7/14/2025 | 1.30 | 1.36 | 1.27 | 1.30 | 165,908 | 1.30 |
| 7/11/2025 | 1.37 | 1.39 | 1.31 | 1.31 | 232,994 | 1.31 |
| 7/10/2025 | 1.35 | 1.42 | 1.35 | 1.39 | 667,873 | 1.39 |
| 7/09/2025 | 1.23 | 1.45 | 1.23 | 1.35 | 2,013,567 | 1.35 |
| 7/08/2025 | 1.09 | 1.23 | 1.08 | 1.20 | 500,323 | 1.20 |
| 7/07/2025 | 1.16 | 1.20 | 1.08 | 1.10 | 312,563 | 1.10 |
| 7/03/2025 | 1.15 | 1.16 | 1.12 | 1.13 | 129,512 | 1.13 |
| 7/02/2025 | 1.06 | 1.15 | 1.06 | 1.12 | 435,822 | 1.12 |
| 7/01/2025 | 1.02 | 1.07 | 1.00 | 1.05 | 585,459 | 1.05 |
| 6/30/2025 | 1.13 | 1.13 | 1.04 | 1.05 | 367,271 | 1.05 |