Zura Bio Limited (ZURA)
NASDAQ: ZURA
· Real-Time Price · USD
3.93
-0.17 (-4.15%)
At close: Oct 03, 2025, 3:59 PM
4.12
4.83%
After-hours: Oct 03, 2025, 07:53 PM EDT
ZURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.00 | 4.21 | 3.86 | 3.93 | 3.93 | -4.15% | 962,455 |
| Oct 2, 2025 | 3.91 | 4.13 | 3.57 | 4.10 | 4.10 | 1.49% | 2,339,428 |
| Oct 1, 2025 | 4.34 | 4.35 | 3.80 | 4.04 | 4.04 | -6.70% | 4,029,800 |
| Sep 30, 2025 | 3.21 | 4.65 | 3.13 | 4.33 | 4.33 | 44.82% | 37,577,626 |
| Sep 29, 2025 | 3.59 | 3.74 | 2.76 | 2.99 | 2.99 | 24.07% | 25,449,218 |
| Sep 26, 2025 | 2.09 | 2.44 | 2.07 | 2.41 | 2.41 | 14.76% | 1,368,708 |
| Sep 25, 2025 | 2.29 | 2.29 | 2.07 | 2.10 | 2.10 | -8.30% | 286,111 |
| Sep 24, 2025 | 2.06 | 2.35 | 2.01 | 2.29 | 2.29 | 11.17% | 525,196 |
| Sep 23, 2025 | 2.10 | 2.16 | 2.01 | 2.06 | 2.06 | -2.37% | 413,744 |
| Sep 22, 2025 | 2.01 | 2.13 | 2.00 | 2.11 | 2.11 | 6.03% | 313,617 |
| Sep 19, 2025 | 2.09 | 2.09 | 1.97 | 1.99 | 1.99 | -2.93% | 787,641 |
| Sep 18, 2025 | 1.94 | 2.07 | 1.88 | 2.05 | 2.05 | 7.89% | 332,904 |
| Sep 17, 2025 | 1.96 | 1.99 | 1.89 | 1.90 | 1.90 | -3.06% | 203,200 |
| Sep 16, 2025 | 1.92 | 2.01 | 1.89 | 1.96 | 1.96 | 2.08% | 209,617 |
| Sep 15, 2025 | 2.00 | 2.04 | 1.88 | 1.92 | 1.92 | -4.00% | 339,800 |
| Sep 12, 2025 | 2.05 | 2.09 | 1.97 | 2.00 | 2.00 | -0.99% | 255,571 |
| Sep 11, 2025 | 2.08 | 2.19 | 1.99 | 2.02 | 2.02 | -1.94% | 293,409 |
| Sep 10, 2025 | 2.16 | 2.19 | 2.04 | 2.06 | 2.06 | -6.36% | 333,600 |
| Sep 9, 2025 | 2.24 | 2.28 | 2.11 | 2.20 | 2.20 | -0.45% | 211,338 |
| Sep 8, 2025 | 2.19 | 2.25 | 2.15 | 2.21 | 2.21 | 0.45% | 332,923 |
Page 1 of 32