2m 2m 2m 2m 2m 2m 2m
ZURA Bio-A (ZURA)
NASDAQ
$3.69-$0.44 (-10.63%)
Price as of Oct 22, 2026 7:59 PM EDT- N/AMarket Cap
- 24.02%1-Year Change
- BiotechnologyIndustry
ZURA Bio-A (ZURA)
$3.69-$0.44 (-10.63%)
- 1 Month-8.22%Low Price$3.81High Price$4.51
- 3 Months-27.29%Low Price$3.81High Price$6.32
- 1 Year+24.02%Low Price$3.33High Price$7.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.05 | 4.24 | 3.96 | 4.13 | +3.25% | 4,188,453 |
10/20/2026 | 3.83 | 4.21 | 3.81 | 4.00 | +4.99% | 3,318,587 |
10/19/2026 | 3.91 | 4.06 | 3.77 | 3.81 | -1.80% | 4,557,136 |
10/16/2026 | 4.30 | 4.35 | 3.86 | 3.88 | -9.35% | 4,907,000 |
10/15/2026 | 4.42 | 4.50 | 4.15 | 4.28 | -2.95% | 4,997,081 |
10/14/2026 | 4.23 | 4.62 | 4.17 | 4.41 | +4.26% | 5,756,296 |
10/13/2026 | 3.95 | 4.78 | 3.85 | 4.23 | +5.75% | 24,435,306 |
10/12/2026 | 4.00 | 4.12 | 3.95 | 4.00 | 0.00% | 1,606,915 |
10/09/2026 | 4.13 | 4.35 | 4.00 | 4.00 | -3.15% | 1,707,944 |
10/08/2026 | 4.12 | 4.16 | 3.91 | 4.13 | -0.96% | 2,696,695 |
10/07/2026 | 3.96 | 4.35 | 3.90 | 4.17 | +5.30% | 2,084,808 |
10/06/2026 | 3.97 | 4.06 | 3.82 | 3.96 | +0.76% | 1,427,414 |
10/05/2026 | 4.11 | 4.19 | 3.92 | 3.93 | -4.38% | 2,651,672 |
10/02/2026 | 4.21 | 4.36 | 4.08 | 4.11 | -0.72% | 2,954,782 |
10/01/2026 | 4.13 | 4.25 | 4.00 | 4.14 | -0.48% | 2,913,586 |
09/30/2026 | 4.04 | 4.23 | 3.98 | 4.16 | +4.00% | 3,325,658 |
09/29/2026 | 4.10 | 4.19 | 3.92 | 4.00 | -2.44% | 2,044,144 |
09/28/2026 | 4.03 | 4.19 | 3.92 | 4.10 | +1.49% | 1,465,036 |
09/25/2026 | 4.27 | 4.28 | 3.92 | 4.04 | -2.88% | 1,510,909 |
09/24/2026 | 4.32 | 4.32 | 3.84 | 4.16 | -3.93% | 3,433,302 |
09/23/2026 | 4.53 | 4.55 | 4.16 | 4.33 | -3.99% | 2,062,446 |
09/22/2026 | 4.56 | 4.62 | 4.45 | 4.51 | +0.22% | 2,150,458 |
09/21/2026 | 4.55 | 4.55 | 4.37 | 4.50 | +0.90% | 1,111,084 |
09/18/2026 | 4.50 | 4.61 | 4.40 | 4.46 | -2.41% | 1,661,806 |
09/17/2026 | 4.72 | 4.84 | 4.53 | 4.57 | -0.87% | 1,668,360 |
09/16/2026 | 4.94 | 4.98 | 4.58 | 4.61 | -6.49% | 1,269,762 |
09/15/2026 | 5.20 | 5.24 | 4.74 | 4.93 | -5.37% | 2,637,350 |
09/14/2026 | 5.21 | 5.36 | 5.15 | 5.21 | 0.00% | 1,045,393 |
09/11/2026 | 5.48 | 5.58 | 5.15 | 5.21 | -3.16% | 1,421,306 |
09/10/2026 | 5.60 | 5.74 | 5.37 | 5.38 | -5.78% | 1,150,918 |
09/09/2026 | 6.04 | 6.05 | 5.63 | 5.71 | -6.85% | 1,731,832 |
09/08/2026 | 6.23 | 6.23 | 5.90 | 6.13 | -1.61% | 1,620,260 |
09/04/2026 | 5.80 | 6.26 | 5.63 | 6.23 | +5.95% | 1,389,478 |
09/03/2026 | 5.69 | 5.94 | 5.50 | 5.88 | +3.70% | 1,776,132 |
09/02/2026 | 5.67 | 5.87 | 5.49 | 5.67 | +0.35% | 934,602 |
09/01/2026 | 5.52 | 5.68 | 5.39 | 5.65 | +1.99% | 1,104,980 |
08/31/2026 | 5.68 | 5.68 | 5.39 | 5.54 | -3.15% | 1,383,178 |
08/28/2026 | 5.88 | 5.89 | 5.49 | 5.72 | -2.22% | 1,893,428 |
08/27/2026 | 6.02 | 6.03 | 5.84 | 5.85 | -2.34% | 1,103,206 |
08/26/2026 | 6.13 | 6.30 | 5.98 | 5.99 | -5.22% | 1,802,143 |
08/25/2026 | 6.37 | 6.49 | 6.18 | 6.32 | +0.32% | 2,822,034 |
08/24/2026 | 5.85 | 7.06 | 5.62 | 6.30 | +7.69% | 8,341,384 |
08/21/2026 | 5.78 | 5.99 | 5.76 | 5.85 | +1.74% | 724,891 |
08/20/2026 | 5.81 | 5.81 | 5.54 | 5.75 | -1.54% | 796,867 |
08/19/2026 | 5.92 | 6.02 | 5.78 | 5.84 | +1.21% | 884,795 |
08/18/2026 | 5.62 | 5.91 | 5.62 | 5.77 | +1.58% | 909,324 |
08/17/2026 | 5.54 | 5.71 | 5.53 | 5.68 | +1.97% | 621,739 |
08/14/2026 | 5.60 | 5.66 | 5.42 | 5.57 | -1.07% | 793,596 |
08/13/2026 | 5.80 | 5.82 | 5.55 | 5.63 | -2.60% | 834,762 |
08/12/2026 | 5.64 | 5.90 | 5.55 | 5.78 | +3.96% | 1,219,106 |
08/11/2026 | 5.70 | 5.98 | 5.55 | 5.56 | -1.24% | 1,598,649 |
08/11/2026 |
-$0.21 Earnings | |||||
08/10/2026 | 5.84 | 5.94 | 5.56 | 5.63 | -5.62% | 1,064,773 |
08/07/2026 | 5.78 | 6.01 | 5.72 | 5.97 | +4.47% | 955,899 |
08/06/2026 | 5.74 | 5.86 | 5.64 | 5.71 | +1.24% | 569,749 |
08/05/2026 | 5.75 | 5.87 | 5.49 | 5.64 | -0.88% | 852,105 |
08/04/2026 | 5.59 | 5.73 | 5.57 | 5.69 | +3.08% | 702,658 |
08/03/2026 | 5.46 | 5.55 | 5.26 | 5.52 | +1.66% | 435,190 |
07/31/2026 | 5.60 | 5.75 | 5.33 | 5.43 | -1.99% | 541,149 |
07/30/2026 | 5.29 | 5.61 | 5.29 | 5.54 | +4.33% | 409,590 |
07/29/2026 | 5.54 | 5.57 | 5.30 | 5.31 | -4.15% | 422,950 |
07/28/2026 | 5.40 | 5.56 | 5.21 | 5.54 | +2.97% | 504,725 |
07/27/2026 | 5.28 | 5.68 | 5.27 | 5.38 | +2.87% | 384,617 |
07/24/2026 | 5.30 | 5.48 | 5.12 | 5.23 | -1.13% | 366,093 |
07/23/2026 | 5.30 | 5.44 | 5.23 | 5.29 | -2.04% | 427,509 |
07/22/2026 | 5.61 | 5.67 | 5.38 | 5.40 | -4.93% | 498,333 |
07/21/2026 | 5.26 | 5.71 | 5.21 | 5.68 | +7.98% | 619,762 |
07/20/2026 | 5.53 | 5.68 | 5.23 | 5.26 | -3.49% | 798,310 |
07/17/2026 | 5.12 | 5.59 | 5.06 | 5.45 | +3.81% | 758,448 |
07/16/2026 | 5.35 | 5.35 | 5.13 | 5.25 | -2.60% | 789,475 |
07/15/2026 | 5.09 | 5.42 | 4.94 | 5.39 | +6.52% | 690,317 |
07/14/2026 | 5.17 | 5.25 | 5.02 | 5.06 | -1.75% | 780,545 |
07/13/2026 | 5.09 | 5.22 | 4.85 | 5.15 | +0.78% | 1,181,337 |
07/10/2026 | 5.49 | 5.50 | 4.95 | 5.11 | -7.26% | 1,254,579 |
07/09/2026 | 5.49 | 5.60 | 5.24 | 5.51 | +0.36% | 1,103,576 |
07/08/2026 | 5.07 | 5.52 | 5.01 | 5.49 | +8.07% | 1,188,104 |
07/07/2026 | 5.36 | 5.50 | 4.93 | 5.08 | -5.22% | 1,261,498 |
07/06/2026 | 5.13 | 5.43 | 5.03 | 5.36 | +3.68% | 926,316 |
07/02/2026 | 5.09 | 5.40 | 4.94 | 5.17 | +3.30% | 908,275 |
07/01/2026 | 5.86 | 6.01 | 5.00 | 5.01 | -15.17% | 1,683,858 |
06/30/2026 | 5.62 | 5.95 | 5.50 | 5.90 | +4.80% | 2,763,173 |
06/29/2026 | 5.38 | 5.85 | 5.11 | 5.63 | +5.23% | 2,454,722 |
06/26/2026 | 4.50 | 5.45 | 4.47 | 5.35 | +17.84% | 9,625,490 |
06/25/2026 | 4.26 | 4.65 | 4.26 | 4.54 | +6.57% | 1,289,004 |
06/24/2026 | 4.31 | 4.34 | 4.10 | 4.26 | -1.05% | 863,648 |
06/23/2026 | 4.17 | 4.39 | 4.12 | 4.31 | +1.77% | 1,247,540 |
06/22/2026 | 3.79 | 4.25 | 3.79 | 4.23 | +12.80% | 1,376,942 |
06/18/2026 | 3.63 | 3.80 | 3.52 | 3.75 | +3.59% | 1,765,869 |
06/17/2026 | 3.53 | 3.81 | 3.53 | 3.62 | +2.99% | 1,108,051 |
06/16/2026 | 3.68 | 3.72 | 3.51 | 3.52 | -4.48% | 603,861 |
06/15/2026 | 3.77 | 3.86 | 3.63 | 3.68 | -0.54% | 517,305 |
06/12/2026 | 3.59 | 3.80 | 3.58 | 3.70 | +3.35% | 472,160 |
06/11/2026 | 3.55 | 3.67 | 3.49 | 3.58 | +0.85% | 723,020 |
06/10/2026 | 3.68 | 3.77 | 3.51 | 3.55 | -3.79% | 644,933 |
06/09/2026 | 3.60 | 3.72 | 3.56 | 3.69 | +4.53% | 584,615 |
06/08/2026 | 3.40 | 3.56 | 3.30 | 3.53 | +3.82% | 655,386 |
06/05/2026 | 3.67 | 3.74 | 3.25 | 3.40 | -7.36% | 4,957,003 |
06/04/2026 | 3.86 | 3.96 | 3.61 | 3.67 | -4.92% | 1,544,792 |
06/03/2026 | 4.07 | 4.13 | 3.84 | 3.86 | -5.85% | 670,373 |
06/02/2026 | 4.24 | 4.25 | 4.01 | 4.10 | -3.30% | 736,984 |