NASDAQ : ZURA
Zura Bio Limited — Price history
Healthcare · Biotechnology · United States
Last price 4.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 389.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zura Bio Limited (ZURA) closed at 3.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.04 | 4.14 | 3.865 | 3.94 | 2,796,970 | -2.48% |
| 2026-10-30 | 3.81 | 4.06 | 3.655 | 4.04 | 4,078,514 | +4.94% |
| 2026-10-29 | 4.35 | 4.49 | 3.8 | 3.85 | 3,354,943 | -11.49% |
| 2026-10-28 | 4.23 | 4.6 | 4.11 | 4.35 | 4,390,813 | +1.87% |
| 2026-10-27 | 3.57 | 4.33 | 3.412 | 4.27 | 5,089,326 | +19.94% |
| 2026-10-26 | 3.35 | 3.8 | 3.345 | 3.56 | 4,294,907 | +5.95% |
| 2026-10-23 | 3.54 | 3.595 | 3.27 | 3.36 | 5,824,413 | -4.82% |
| 2026-10-22 | 4.38 | 4.47 | 3.5 | 3.53 | 8,812,063 | -14.53% |
| 2026-10-21 | 4.05 | 4.235 | 3.96 | 4.13 | 4,188,453 | +3.25% |
| 2026-10-20 | 3.83 | 4.21 | 3.81 | 4 | 3,318,587 | +4.99% |
| 2026-10-19 | 3.91 | 4.06 | 3.77 | 3.81 | 4,557,795 | -1.80% |
| 2026-10-16 | 4.3 | 4.35 | 3.86 | 3.88 | 4,907,000 | -9.35% |
| 2026-10-15 | 4.42 | 4.5 | 4.15 | 4.28 | 4,997,081 | -2.95% |
| 2026-10-14 | 4.23 | 4.615 | 4.17 | 4.41 | 5,756,296 | +4.26% |
| 2026-10-13 | 3.95 | 4.78 | 3.85 | 4.23 | 24,435,306 | +5.75% |
| 2026-10-12 | 4 | 4.12 | 3.945 | 4 | 1,606,915 | +0.00% |
| 2026-10-09 | 4.13 | 4.35 | 4 | 4 | 1,707,944 | -3.15% |
| 2026-10-08 | 4.12 | 4.16 | 3.905 | 4.13 | 2,696,695 | -0.96% |
| 2026-10-07 | 3.96 | 4.35 | 3.9 | 4.17 | 2,084,808 | +5.30% |
| 2026-10-06 | 3.97 | 4.055 | 3.82 | 3.96 | 1,427,414 | +0.76% |
| 2026-10-05 | 4.11 | 4.19 | 3.92 | 3.93 | 2,651,672 | -4.38% |
| 2026-10-02 | 4.21 | 4.36 | 4.075 | 4.11 | 2,954,782 | -0.72% |
| 2026-10-01 | 4.13 | 4.245 | 4 | 4.14 | 2,913,586 | -0.48% |
| 2026-09-30 | 4.04 | 4.23 | 3.98 | 4.16 | 3,325,658 | +4.00% |
| 2026-09-29 | 4.1 | 4.19 | 3.923 | 4 | 2,044,144 | -2.44% |
| 2026-09-28 | 4.03 | 4.19 | 3.92 | 4.1 | 1,465,036 | +1.49% |
| 2026-09-25 | 4.27 | 4.28 | 3.915 | 4.04 | 1,510,909 | -2.88% |
| 2026-09-24 | 4.32 | 4.32 | 3.84 | 4.16 | 3,433,302 | -3.93% |
| 2026-09-23 | 4.525 | 4.55 | 4.162 | 4.33 | 2,062,389 | -3.99% |
| 2026-09-22 | 4.56 | 4.62 | 4.45 | 4.51 | 2,150,458 | +0.22% |
| 2026-09-21 | 4.55 | 4.55 | 4.37 | 4.5 | 1,111,084 | +0.90% |
| 2026-09-18 | 4.5 | 4.608 | 4.4 | 4.46 | 1,661,806 | -2.41% |
| 2026-09-17 | 4.72 | 4.84 | 4.53 | 4.57 | 1,668,360 | -0.87% |
| 2026-09-16 | 4.94 | 4.98 | 4.584 | 4.61 | 1,269,762 | -6.49% |
| 2026-09-15 | 5.2 | 5.24 | 4.74 | 4.93 | 2,637,350 | -5.37% |
| 2026-09-14 | 5.21 | 5.36 | 5.15 | 5.21 | 1,045,393 | +0.00% |
| 2026-09-11 | 5.48 | 5.58 | 5.15 | 5.21 | 1,421,306 | -3.16% |
| 2026-09-10 | 5.6 | 5.74 | 5.365 | 5.38 | 1,150,918 | -5.78% |
| 2026-09-09 | 6.04 | 6.05 | 5.63 | 5.71 | 1,731,832 | -6.85% |
| 2026-09-08 | 6.23 | 6.23 | 5.9 | 6.13 | 1,620,260 | -1.61% |
| 2026-09-04 | 5.8 | 6.26 | 5.63 | 6.23 | 1,389,478 | +5.95% |
| 2026-09-03 | 5.69 | 5.94 | 5.5 | 5.88 | 1,776,132 | +3.70% |
| 2026-09-02 | 5.67 | 5.87 | 5.485 | 5.67 | 934,602 | +0.35% |
| 2026-09-01 | 5.52 | 5.68 | 5.39 | 5.65 | 1,104,980 | +1.99% |
| 2026-08-31 | 5.68 | 5.68 | 5.39 | 5.54 | 1,383,178 | -3.15% |
| 2026-08-28 | 5.88 | 5.89 | 5.49 | 5.72 | 1,893,428 | -2.22% |
| 2026-08-27 | 6.02 | 6.03 | 5.84 | 5.85 | 1,103,206 | -2.34% |
| 2026-08-26 | 6.13 | 6.3 | 5.98 | 5.99 | 1,802,143 | -5.22% |
| 2026-08-25 | 6.37 | 6.49 | 6.18 | 6.32 | 2,822,034 | +0.32% |
| 2026-08-24 | 5.85 | 7.06 | 5.619 | 6.3 | 8,341,828 | +7.69% |
| 2026-08-21 | 5.78 | 5.988 | 5.755 | 5.85 | 724,891 | +1.74% |
| 2026-08-20 | 5.81 | 5.81 | 5.54 | 5.75 | 796,867 | -1.54% |
| 2026-08-19 | 5.92 | 6.02 | 5.78 | 5.84 | 884,795 | +1.21% |
| 2026-08-18 | 5.62 | 5.91 | 5.62 | 5.77 | 909,324 | +1.58% |
| 2026-08-17 | 5.54 | 5.71 | 5.53 | 5.68 | 621,739 | +1.97% |
| 2026-08-14 | 5.6 | 5.66 | 5.42 | 5.57 | 794,696 | -1.07% |
| 2026-08-13 | 5.8 | 5.82 | 5.55 | 5.63 | 834,832 | -2.60% |
| 2026-08-12 | 5.64 | 5.9 | 5.55 | 5.78 | 1,219,106 | +3.96% |
| 2026-08-11 | 5.7 | 5.98 | 5.55 | 5.56 | 1,598,654 | -1.24% |
| 2026-08-10 | 5.84 | 5.943 | 5.555 | 5.63 | 1,065,133 | -5.62% |
| 2026-08-07 | 5.78 | 6.01 | 5.715 | 5.965 | 955,899 | +4.47% |
| 2026-08-06 | 5.74 | 5.857 | 5.635 | 5.71 | 569,749 | +1.24% |
| 2026-08-05 | 5.75 | 5.869 | 5.485 | 5.64 | 852,105 | -0.88% |
| 2026-08-04 | 5.59 | 5.73 | 5.565 | 5.69 | 702,658 | +3.08% |
| 2026-08-03 | 5.46 | 5.545 | 5.261 | 5.52 | 435,190 | +1.66% |
| 2026-07-31 | 5.6 | 5.75 | 5.33 | 5.43 | 541,149 | -1.99% |
| 2026-07-30 | 5.29 | 5.61 | 5.29 | 5.54 | 409,690 | +4.33% |
| 2026-07-29 | 5.54 | 5.57 | 5.295 | 5.31 | 423,146 | -4.15% |
| 2026-07-28 | 5.4 | 5.56 | 5.21 | 5.54 | 504,847 | +2.97% |
| 2026-07-27 | 5.28 | 5.68 | 5.27 | 5.38 | 384,617 | +2.87% |
| 2026-07-24 | 5.3 | 5.48 | 5.12 | 5.23 | 366,207 | -1.13% |
| 2026-07-23 | 5.3 | 5.44 | 5.23 | 5.29 | 427,509 | -2.04% |
| 2026-07-22 | 5.61 | 5.669 | 5.375 | 5.4 | 498,333 | -4.93% |
| 2026-07-21 | 5.26 | 5.71 | 5.21 | 5.68 | 619,762 | +7.98% |
| 2026-07-20 | 5.53 | 5.68 | 5.225 | 5.26 | 798,310 | -3.49% |
| 2026-07-17 | 5.12 | 5.59 | 5.06 | 5.45 | 758,448 | +3.81% |
| 2026-07-16 | 5.35 | 5.35 | 5.13 | 5.25 | 789,475 | -2.60% |
| 2026-07-15 | 5.09 | 5.42 | 4.94 | 5.39 | 690,317 | +6.52% |
| 2026-07-14 | 5.17 | 5.25 | 5.02 | 5.06 | 791,748 | -1.75% |
| 2026-07-13 | 5.09 | 5.22 | 4.85 | 5.15 | 1,181,337 | +0.78% |
| 2026-07-10 | 5.49 | 5.5 | 4.954 | 5.11 | 1,254,579 | -7.26% |
| 2026-07-09 | 5.49 | 5.6 | 5.235 | 5.51 | 1,103,576 | +0.36% |
| 2026-07-08 | 5.07 | 5.52 | 5.011 | 5.49 | 1,188,104 | +8.07% |
| 2026-07-07 | 5.36 | 5.501 | 4.93 | 5.08 | 1,261,498 | -5.22% |
| 2026-07-06 | 5.13 | 5.43 | 5.03 | 5.36 | 926,316 | +3.68% |
| 2026-07-02 | 5.09 | 5.395 | 4.94 | 5.17 | 908,275 | +3.30% |
| 2026-07-01 | 5.86 | 6.01 | 5 | 5.005 | 1,683,958 | -15.17% |
| 2026-06-30 | 5.62 | 5.95 | 5.5 | 5.9 | 2,763,173 | +4.80% |
| 2026-06-29 | 5.38 | 5.85 | 5.11 | 5.63 | 2,454,722 | +5.23% |
| 2026-06-26 | 4.5 | 5.45 | 4.47 | 5.35 | 9,625,490 | +17.84% |
| 2026-06-25 | 4.26 | 4.65 | 4.26 | 4.54 | 1,289,004 | +6.57% |
| 2026-06-24 | 4.31 | 4.335 | 4.1 | 4.26 | 863,648 | -1.05% |
| 2026-06-23 | 4.17 | 4.39 | 4.115 | 4.305 | 1,247,540 | +1.77% |
| 2026-06-22 | 3.79 | 4.25 | 3.79 | 4.23 | 1,376,942 | +12.80% |
| 2026-06-18 | 3.63 | 3.795 | 3.52 | 3.75 | 1,765,869 | +3.59% |
| 2026-06-17 | 3.53 | 3.805 | 3.53 | 3.62 | 1,108,051 | +2.99% |
| 2026-06-16 | 3.68 | 3.72 | 3.51 | 3.515 | 603,861 | -4.48% |
| 2026-06-15 | 3.77 | 3.855 | 3.625 | 3.68 | 517,305 | -0.54% |
| 2026-06-12 | 3.59 | 3.8 | 3.58 | 3.7 | 472,160 | +3.35% |
| 2026-06-11 | 3.55 | 3.67 | 3.49 | 3.58 | 723,020 | +0.85% |
| 2026-06-10 | 3.68 | 3.77 | 3.505 | 3.55 | 644,933 | -3.79% |
| 2026-06-09 | 3.6 | 3.72 | 3.56 | 3.69 | 584,615 | +4.53% |
| 2026-06-08 | 3.4 | 3.56 | 3.3 | 3.53 | 655,386 | +3.82% |
| 2026-06-05 | 3.67 | 3.735 | 3.25 | 3.4 | 4,957,003 | -7.36% |
| 2026-06-04 | 3.86 | 3.96 | 3.61 | 3.67 | 1,544,792 | -4.92% |
| 2026-06-03 | 4.07 | 4.13 | 3.84 | 3.86 | 670,408 | -5.85% |
| 2026-06-02 | 4.24 | 4.25 | 4.01 | 4.1 | 736,984 | -3.30% |
| 2026-06-01 | 4.28 | 4.3 | 4.13 | 4.24 | 645,735 | -1.40% |
| 2026-05-29 | 4.19 | 4.31 | 4.095 | 4.3 | 619,534 | +2.38% |
| 2026-05-28 | 4.32 | 4.35 | 4.2 | 4.2 | 356,764 | -2.55% |
| 2026-05-27 | 4.24 | 4.41 | 4.16 | 4.31 | 597,795 | +2.38% |
| 2026-05-26 | 4.4 | 4.44 | 4.16 | 4.21 | 490,408 | -3.44% |
| 2026-05-22 | 4.44 | 4.55 | 4.34 | 4.36 | 510,985 | -1.80% |
| 2026-05-21 | 4.03 | 4.49 | 3.96 | 4.44 | 879,651 | +8.69% |
| 2026-05-20 | 4.03 | 4.23 | 4.027 | 4.085 | 1,448,741 | +2.38% |
| 2026-05-19 | 4.12 | 4.28 | 3.98 | 3.99 | 649,588 | -3.16% |
| 2026-05-18 | 4.72 | 4.76 | 4.12 | 4.12 | 678,072 | -12.71% |
| 2026-05-15 | 4.71 | 4.77 | 4.57 | 4.72 | 525,746 | -2.28% |
| 2026-05-14 | 4.81 | 4.9 | 4.72 | 4.83 | 238,811 | +0.63% |
| 2026-05-13 | 4.66 | 4.82 | 4.63 | 4.8 | 321,825 | +1.05% |