Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zura Bio Limited - Class A Ordinary shares (NQ: ZURA )

6.050 +0.050 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.250 6.000 5.250 5.640 239,204 +0.21(+3.87%)
May 30, 2023 5.460 5.740 5.100 5.430 303,641 -0.26(-4.57%)
May 26, 2023 5.550 5.790 5.250 5.690 344,856 +0.12(+2.15%)
May 25, 2023 6.090 6.260 5.480 5.570 499,883 -1.13(-16.87%)
May 24, 2023 6.570 9.250 6.200 6.700 14,204,139 +1.35(+25.23%)
May 23, 2023 5.240 5.700 5.240 5.350 103,227 +0.05(+0.94%)
May 22, 2023 5.520 5.850 5.220 5.300 294,984 +0.13(+2.51%)
May 19, 2023 5.300 5.395 5.140 5.170 157,984 -0.07(-1.34%)
May 18, 2023 5.310 5.450 5.150 5.240 88,708 -0.07(-1.32%)
May 17, 2023 5.250 5.450 5.098 5.310 110,212 +0.01(+0.19%)
May 16, 2023 5.490 6.750 5.200 5.300 374,325 -0.20(-3.64%)
May 15, 2023 6.040 6.228 5.120 5.500 274,283 -0.54(-8.94%)
May 12, 2023 7.200 7.285 5.780 6.040 583,149 -1.39(-18.71%)
May 11, 2023 6.320 14.00 6.028 7.430 8,448,518 +1.14(+18.12%)
May 10, 2023 5.020 6.960 5.010 6.290 237,300 +1.29(+25.80%)
May 09, 2023 5.120 5.120 4.970 5.000 19,379 -0.09(-1.77%)
May 08, 2023 5.160 5.450 4.910 5.090 49,869 -0.07(-1.36%)
May 05, 2023 4.900 6.560 4.900 5.160 234,819 +0.27(+5.52%)
May 04, 2023 5.160 5.300 4.890 4.890 60,697 -0.11(-2.20%)
May 03, 2023 5.550 5.800 4.870 5.000 61,251 -0.38(-7.06%)
May 02, 2023 5.870 6.085 5.120 5.380 66,732 -0.49(-8.35%)
May 01, 2023 6.970 7.170 5.510 5.870 59,188 -0.94(-13.80%)
Apr 28, 2023 8.000 8.210 6.630 6.810 97,617 -1.19(-14.88%)
Apr 27, 2023 8.020 8.340 7.770 8.000 159,679 +0.16(+2.04%)
Apr 26, 2023 7.770 8.170 7.770 7.840 24,651 +0.11(+1.42%)
Apr 25, 2023 8.270 8.350 7.710 7.730 91,279 -0.39(-4.80%)
Apr 24, 2023 8.830 9.060 8.100 8.120 28,160 -0.38(-4.47%)
Apr 21, 2023 10.09 10.24 8.500 8.500 50,210 -1.43(-14.40%)
Apr 20, 2023 10.00 10.24 9.930 9.930 9,082 +0.00(+0.00%)
Apr 19, 2023 9.820 10.41 9.820 9.930 31,449 +0.04(+0.40%)
Apr 18, 2023 9.850 10.25 9.650 9.890 34,978 +0.19(+1.96%)
Apr 17, 2023 10.90 10.90 9.490 9.700 59,545 -1.30(-11.82%)
Apr 14, 2023 11.41 13.00 10.35 11.00 60,666 -0.25(-2.22%)
Apr 13, 2023 13.41 13.85 11.20 11.25 45,661 -2.04(-15.35%)
Apr 12, 2023 12.76 13.45 12.22 13.29 39,768 +0.35(+2.70%)
Apr 11, 2023 11.98 13.79 11.53 12.94 74,868 +0.95(+7.92%)
Apr 10, 2023 11.40 11.99 10.98 11.99 17,529 +0.04(+0.33%)
Apr 06, 2023 11.22 11.99 11.20 11.95 24,919 +0.53(+4.64%)
Apr 05, 2023 12.55 12.62 11.42 11.42 44,449 -1.38(-10.78%)
Apr 04, 2023 13.59 14.17 12.57 12.80 61,406 -1.40(-9.86%)
Apr 03, 2023 14.57 15.86 13.10 14.20 84,245 -0.72(-4.83%)
Mar 31, 2023 14.79 15.60 13.55 14.92 69,295 -0.90(-5.69%)
Mar 30, 2023 16.11 16.87 15.00 15.82 54,962 -0.71(-4.30%)
Mar 29, 2023 16.50 18.93 16.50 16.53 142,490 +0.25(+1.54%)
Mar 28, 2023 18.33 18.33 14.50 16.28 237,739 -0.56(-3.33%)
Mar 27, 2023 31.53 33.49 16.84 16.84 541,712 -12.58(-42.76%)
Mar 24, 2023 32.20 37.55 25.25 29.42 528,505 -3.79(-11.41%)
Mar 23, 2023 27.80 37.40 20.06 33.21 1,813,107 +3.21(+10.70%)
Mar 22, 2023 7.160 37.00 7.000 30.00 4,228,890 +22.76(+314.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.