Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

3.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 7.160 7.180 6.720 6.880 80,797 -0.12(-1.71%)
Jul 28, 2023 6.620 7.390 6.620 7.000 334,416 +0.43(+6.54%)
Jul 27, 2023 6.630 6.630 6.440 6.570 127,370 -0.05(-0.76%)
Jul 26, 2023 6.560 6.710 6.350 6.620 145,697 -0.10(-1.49%)
Jul 25, 2023 6.750 6.800 6.550 6.720 150,655 -0.05(-0.74%)
Jul 24, 2023 6.750 6.840 6.630 6.770 106,067 -0.06(-0.88%)
Jul 21, 2023 6.690 6.840 6.460 6.830 173,505 +0.22(+3.33%)
Jul 20, 2023 6.630 6.700 6.290 6.610 180,358 -0.02(-0.30%)
Jul 19, 2023 6.410 6.810 6.310 6.630 191,842 +0.29(+4.57%)
Jul 18, 2023 6.220 6.550 6.080 6.340 249,918 +0.16(+2.59%)
Jul 17, 2023 6.320 6.510 6.110 6.180 86,293 -0.13(-2.06%)
Jul 14, 2023 6.920 6.932 6.200 6.310 155,296 -0.45(-6.66%)
Jul 13, 2023 6.360 6.960 6.360 6.760 305,356 +0.41(+6.46%)
Jul 12, 2023 6.920 6.940 6.280 6.350 224,960 -0.17(-2.61%)
Jul 11, 2023 7.000 7.100 6.440 6.520 159,369 -0.46(-6.59%)
Jul 10, 2023 6.910 7.060 6.800 6.980 187,145 +0.14(+2.05%)
Jul 07, 2023 7.120 7.366 6.750 6.840 176,214 -0.26(-3.66%)
Jul 06, 2023 7.270 7.615 6.855 7.100 187,940 -0.22(-3.01%)
Jul 05, 2023 7.980 8.250 7.260 7.320 182,286 -0.70(-8.73%)
Jul 03, 2023 8.250 8.310 7.800 8.020 155,631 -0.18(-2.20%)
Jun 30, 2023 8.500 8.500 8.050 8.200 197,077 -0.14(-1.68%)
Jun 29, 2023 8.830 8.970 8.210 8.340 260,768 -0.61(-6.82%)
Jun 28, 2023 8.810 9.150 8.480 8.950 190,502 +0.14(+1.59%)
Jun 27, 2023 8.930 9.020 7.669 8.810 378,578 +0.17(+1.97%)
Jun 26, 2023 11.00 11.13 8.400 8.640 629,187 -2.64(-23.40%)
Jun 23, 2023 12.21 12.70 10.93 11.28 1,664,518 -0.68(-5.69%)
Jun 22, 2023 11.76 12.60 10.91 11.96 388,909 +0.34(+2.93%)
Jun 21, 2023 12.03 13.00 10.90 11.62 645,993 -1.18(-9.22%)
Jun 20, 2023 9.450 12.99 9.320 12.80 1,358,857 +3.32(+35.02%)
Jun 16, 2023 8.090 9.750 8.090 9.480 1,139,427 +1.36(+16.75%)
Jun 15, 2023 7.650 8.490 7.650 8.120 315,558 +0.12(+1.50%)
Jun 14, 2023 7.420 8.000 7.120 8.000 441,108 +0.83(+11.58%)
Jun 13, 2023 7.010 7.500 6.870 7.170 266,745 +0.16(+2.28%)
Jun 12, 2023 7.230 7.680 6.860 7.010 570,890 -0.20(-2.77%)
Jun 09, 2023 6.700 7.590 6.650 7.210 379,938 +0.26(+3.74%)
Jun 08, 2023 6.600 7.000 6.550 6.950 302,875 +0.35(+5.30%)
Jun 07, 2023 7.090 7.240 6.510 6.600 574,043 -0.98(-12.93%)
Jun 06, 2023 7.570 8.500 6.750 7.580 5,695,834 +1.09(+16.80%)
Jun 05, 2023 6.690 7.010 6.420 6.490 344,052 -0.48(-6.89%)
Jun 02, 2023 6.480 7.670 6.330 6.970 748,383 +0.72(+11.52%)
Jun 01, 2023 5.700 6.568 5.700 6.250 686,840 +0.61(+10.82%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.