-
5 DAY PERFORMANCE
-7.91% -
1 MONTH PERFORMANCE
-40.85% -
3 MONTH PERFORMANCE
-18.03% -
6 MONTH PERFORMANCE
-47.28% -
YEAR-TO-DATE PERFORMANCE
-37.69% -
1 YEAR PERFORMANCE
-31.37%
Zura Bio Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.94 | $2.93 (-0.34%) | $2.99 | $2.91 | 239,804 | $255.89 M |
| 11/20/2024 | $3.15 | $2.90 (-7.94%) | $3.30 | $2.78 | 476,466 | $253.27 M |
| 11/19/2024 | $3.30 | $3.15 (-4.55%) | $3.38 | $3.03 | 193,039 | $275.11 M |
| 11/18/2024 | $3.18 | $3.21 (0.94%) | $3.26 | $3.11 | 242,200 | $280.35 M |
| 11/15/2024 | $3.73 | $3.16 (-15.28%) | $3.74 | $3.15 | 405,545 | $275.98 M |
| 11/14/2024 | $4.40 | $3.60 (-18.18%) | $4.40 | $3.44 | 678,100 | $314.41 M |
| 11/13/2024 | $4.58 | $4.38 (-4.37%) | $4.59 | $4.37 | 262,000 | $382.53 M |
| 11/12/2024 | $4.64 | $4.53 (-2.37%) | $4.70 | $4.41 | 207,652 | $395.63 M |
| 11/11/2024 | $4.69 | $4.72 (0.64%) | $4.85 | $4.61 | 229,999 | $412.22 M |
| 11/08/2024 | $4.55 | $4.58 (0.66%) | $4.70 | $4.45 | 534,637 | $400.00 M |
| 11/07/2024 | $4.33 | $4.47 (3.23%) | $4.52 | $4.30 | 378,000 | $390.39 M |
| 11/06/2024 | $4.23 | $4.30 (1.65%) | $4.42 | $4.05 | 447,708 | $375.54 M |
| 11/05/2024 | $4.27 | $4.11 (-3.75%) | $4.42 | $4.00 | 424,536 | $358.95 M |
| 11/04/2024 | $4.49 | $4.37 (-2.67%) | $4.53 | $4.29 | 261,635 | $381.66 M |
| 11/01/2024 | $4.37 | $4.38 (0.23%) | $4.42 | $4.26 | 122,531 | $382.53 M |
| 10/31/2024 | $4.61 | $4.40 (-4.56%) | $4.61 | $4.37 | 197,700 | $384.28 M |
| 10/30/2024 | $4.46 | $4.63 (3.81%) | $4.82 | $4.44 | 299,236 | $404.36 M |
| 10/29/2024 | $4.58 | $4.48 (-2.18%) | $4.61 | $4.32 | 936,522 | $391.26 M |
| 10/28/2024 | $4.79 | $4.61 (-3.76%) | $4.90 | $4.59 | 223,000 | $402.62 M |
| 10/25/2024 | $4.59 | $4.74 (3.27%) | $4.91 | $4.59 | 501,636 | $413.97 M |
| 10/24/2024 | $4.63 | $4.60 (-0.65%) | $4.70 | $4.54 | 127,200 | $401.74 M |
| 10/23/2024 | $4.88 | $4.64 (-4.92%) | $4.96 | $4.56 | 151,545 | $405.24 M |
| 10/22/2024 | $4.81 | $4.92 (2.29%) | $4.94 | $4.58 | 270,816 | $429.69 M |
| 10/21/2024 | $4.91 | $4.83 (-1.63%) | $4.98 | $4.71 | 187,946 | $421.83 M |
| 10/18/2024 | $4.89 | $4.92 (0.61%) | $5.07 | $4.86 | 371,328 | $429.69 M |
| 10/17/2024 | $4.50 | $4.89 (8.67%) | $4.97 | $4.41 | 819,949 | $427.07 M |
| 10/16/2024 | $4.21 | $4.53 (7.6%) | $4.53 | $4.09 | 568,000 | $395.63 M |
| 10/15/2024 | $4.05 | $4.16 (2.72%) | $4.20 | $3.95 | 182,700 | $363.32 M |
| 10/14/2024 | $4.05 | $4.06 (0.25%) | $4.18 | $4.01 | 236,600 | $354.58 M |
| 10/11/2024 | $3.85 | $4.06 (5.45%) | $4.07 | $3.81 | 145,500 | $354.58 M |
| 10/10/2024 | $3.93 | $3.86 (-1.78%) | $3.95 | $3.82 | 187,751 | $337.12 M |
| 10/09/2024 | $4.21 | $3.98 (-5.46%) | $4.21 | $3.97 | 244,539 | $347.60 M |
| 10/08/2024 | $4.27 | $4.21 (-1.41%) | $4.31 | $4.15 | 139,600 | $367.68 M |
| 10/07/2024 | $4.37 | $4.26 (-2.52%) | $4.43 | $4.22 | 419,100 | $372.05 M |
| 10/04/2024 | $4.11 | $4.38 (6.57%) | $4.47 | $4.10 | 418,300 | $382.53 M |
| 10/03/2024 | $3.98 | $4.15 (4.27%) | $4.17 | $3.88 | 256,900 | $362.44 M |
| 10/02/2024 | $3.82 | $3.97 (3.93%) | $3.99 | $3.74 | 238,202 | $346.72 M |
| 10/01/2024 | $4.06 | $3.85 (-5.17%) | $4.06 | $3.75 | 422,648 | $336.24 M |
| 09/30/2024 | $4.04 | $4.06 (0.5%) | $4.21 | $3.94 | 190,327 | $354.58 M |
| 09/27/2024 | $4.01 | $4.07 (1.5%) | $4.17 | $3.91 | 393,346 | $355.46 M |
| 09/26/2024 | $3.93 | $3.97 (1.02%) | $4.10 | $3.91 | 181,137 | $346.72 M |
| 09/25/2024 | $4.01 | $3.91 (-2.49%) | $4.19 | $3.89 | 183,200 | $341.48 M |
| 09/24/2024 | $4.25 | $4.00 (-5.88%) | $4.25 | $3.85 | 403,516 | $349.34 M |
| 09/23/2024 | $4.44 | $4.20 (-5.41%) | $4.44 | $4.10 | 1.28 M | $366.81 M |
| 09/20/2024 | $4.22 | $4.44 (5.21%) | $4.55 | $4.22 | 4.56 M | $387.77 M |
| 09/19/2024 | $4.24 | $4.30 (1.42%) | $4.45 | $4.13 | 556,800 | $375.54 M |
| 09/18/2024 | $3.90 | $4.13 (5.9%) | $4.33 | $3.78 | 3.15 M | $360.70 M |
| 09/17/2024 | $3.62 | $3.88 (7.18%) | $4.00 | $3.55 | 412,900 | $338.86 M |
| 09/16/2024 | $3.67 | $3.59 (-2.18%) | $3.74 | $3.56 | 196,100 | $313.54 M |
| 09/13/2024 | $3.65 | $3.70 (1.37%) | $3.76 | $3.65 | 162,000 | $323.14 M |
| 09/12/2024 | $3.51 | $3.60 (2.56%) | $3.75 | $3.50 | 197,300 | $314.41 M |
| 09/11/2024 | $3.33 | $3.50 (5.11%) | $3.59 | $3.32 | 227,100 | $305.67 M |
| 09/10/2024 | $3.60 | $3.30 (-8.33%) | $3.65 | $3.27 | 451,635 | $288.21 M |
| 09/09/2024 | $3.64 | $3.59 (-1.37%) | $3.93 | $3.52 | 364,100 | $313.54 M |
| 09/06/2024 | $3.78 | $3.62 (-4.23%) | $3.92 | $3.57 | 183,900 | $316.16 M |
| 09/05/2024 | $3.90 | $3.77 (-3.33%) | $4.03 | $3.72 | 254,828 | $329.26 M |
| 09/04/2024 | $4.08 | $3.95 (-3.19%) | $4.12 | $3.73 | 221,000 | $344.98 M |
| 09/03/2024 | $4.08 | $4.08 (0%) | $4.22 | $3.99 | 173,500 | $356.33 M |
| 08/30/2024 | $4.14 | $4.13 (-0.24%) | $4.17 | $3.92 | 291,100 | $360.70 M |
| 08/29/2024 | $4.24 | $4.18 (-1.42%) | $4.53 | $4.15 | 234,400 | $365.06 M |
| 08/28/2024 | $4.19 | $4.22 (0.72%) | $4.58 | $4.10 | 318,100 | $368.56 M |
| 08/27/2024 | $4.02 | $4.26 (5.97%) | $4.30 | $3.95 | 399,733 | $372.05 M |
| 08/26/2024 | $3.62 | $4.03 (11.33%) | $4.22 | $3.61 | 886,900 | $351.96 M |
| 08/23/2024 | $3.59 | $3.57 (-0.56%) | $3.68 | $3.52 | 194,037 | $311.79 M |
| 08/22/2024 | $3.54 | $3.55 (0.28%) | $3.63 | $3.49 | 166,500 | $310.04 M |