NasdaqCM - Nasdaq Real Time Price USD
Zura Bio Limited (ZURA)
1.2100
-0.0500
(-3.97%)
At close: May 9 at 4:00:00 PM EDT
1.2013
-0.01
(-0.72%)
After hours: May 9 at 4:19:03 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.2700 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 124,600 |
| May 8, 2025 | 1.2000 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 360,400 |
| May 7, 2025 | 1.2500 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 677,500 |
| May 6, 2025 | 1.4200 | 1.4400 | 1.1800 | 1.2200 | 1.2200 | 546,000 |
| May 5, 2025 | 1.5400 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 197,400 |
| May 2, 2025 | 1.4700 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 231,000 |
| May 1, 2025 | 1.5400 | 1.5500 | 1.4200 | 1.4700 | 1.4700 | 303,900 |
| Apr 30, 2025 | 1.3900 | 1.6810 | 1.3800 | 1.5400 | 1.5400 | 840,500 |
| Apr 29, 2025 | 1.4100 | 1.4550 | 1.3700 | 1.3900 | 1.3900 | 175,700 |
| Apr 28, 2025 | 1.3500 | 1.4400 | 1.3410 | 1.4100 | 1.4100 | 185,100 |
| Apr 25, 2025 | 1.4100 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 163,100 |
| Apr 24, 2025 | 1.4400 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 214,200 |
| Apr 23, 2025 | 1.5600 | 1.5900 | 1.4150 | 1.4400 | 1.4400 | 412,000 |
| Apr 22, 2025 | 1.3700 | 1.5300 | 1.3500 | 1.4900 | 1.4900 | 519,500 |
| Apr 21, 2025 | 1.2100 | 1.3900 | 1.2100 | 1.3700 | 1.3700 | 443,200 |
| Apr 17, 2025 | 1.1400 | 1.2500 | 1.1030 | 1.2300 | 1.2300 | 270,500 |
| Apr 16, 2025 | 1.1200 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 396,100 |
| Apr 15, 2025 | 1.1100 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 141,700 |
| Apr 14, 2025 | 1.2200 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 214,900 |
| Apr 11, 2025 | 1.1300 | 1.2200 | 1.0900 | 1.2100 | 1.2100 | 181,500 |
| Apr 10, 2025 | 1.1800 | 1.2720 | 1.0600 | 1.1200 | 1.1200 | 203,900 |
| Apr 9, 2025 | 1.1100 | 1.3200 | 1.0950 | 1.2200 | 1.2200 | 1,461,400 |
| Apr 8, 2025 | 1.2000 | 1.2300 | 1.1250 | 1.1300 | 1.1300 | 332,300 |
| Apr 7, 2025 | 1.0940 | 1.2600 | 0.9900 | 1.1500 | 1.1500 | 731,800 |
| Apr 4, 2025 | 1.0300 | 1.1500 | 0.9700 | 1.0300 | 1.0300 | 415,900 |
| Apr 3, 2025 | 1.1300 | 1.1400 | 0.9800 | 1.0850 | 1.0850 | 404,500 |
| Apr 2, 2025 | 1.1800 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 141,800 |
| Apr 1, 2025 | 1.2700 | 1.2700 | 1.1200 | 1.1850 | 1.1850 | 851,600 |
| Mar 31, 2025 | 1.2800 | 1.3500 | 1.1700 | 1.2900 | 1.2900 | 410,700 |
| Mar 28, 2025 | 1.3600 | 1.3600 | 1.2100 | 1.2650 | 1.2650 | 218,300 |
| Mar 27, 2025 | 1.3100 | 1.3900 | 1.3000 | 1.3550 | 1.3550 | 180,200 |
| Mar 26, 2025 | 1.4800 | 1.4800 | 1.2700 | 1.3350 | 1.3350 | 439,700 |
| Mar 25, 2025 | 1.3400 | 1.5700 | 1.2900 | 1.4900 | 1.4900 | 392,100 |
| Mar 24, 2025 | 1.3700 | 1.4600 | 1.3000 | 1.3500 | 1.3500 | 320,600 |
| Mar 21, 2025 | 1.3800 | 1.4300 | 1.2850 | 1.3900 | 1.3900 | 310,000 |
| Mar 20, 2025 | 1.4300 | 1.4400 | 1.3100 | 1.4000 | 1.4000 | 325,700 |
| Mar 19, 2025 | 1.3300 | 1.4500 | 1.3100 | 1.4200 | 1.4200 | 181,700 |
| Mar 18, 2025 | 1.3800 | 1.3800 | 1.2810 | 1.3300 | 1.3300 | 204,400 |
| Mar 17, 2025 | 1.2900 | 1.3700 | 1.2200 | 1.3600 | 1.3600 | 317,000 |
| Mar 14, 2025 | 1.1000 | 1.2800 | 1.1000 | 1.2800 | 1.2800 | 389,100 |
| Mar 13, 2025 | 1.2300 | 1.2800 | 1.0700 | 1.0800 | 1.0800 | 314,900 |
| Mar 12, 2025 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 211,500 |
| Mar 11, 2025 | 1.1900 | 1.2290 | 1.1400 | 1.2200 | 1.2200 | 174,600 |
| Mar 10, 2025 | 1.2600 | 1.3000 | 1.1500 | 1.1900 | 1.1900 | 166,500 |
| Mar 7, 2025 | 1.2800 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 142,700 |
| Mar 6, 2025 | 1.2200 | 1.2800 | 1.1850 | 1.2800 | 1.2800 | 164,700 |
| Mar 5, 2025 | 1.1400 | 1.2900 | 1.1400 | 1.2400 | 1.2400 | 227,300 |
| Mar 4, 2025 | 1.1700 | 1.2230 | 1.1000 | 1.1500 | 1.1500 | 289,900 |
| Mar 3, 2025 | 1.4500 | 1.4530 | 1.1600 | 1.1700 | 1.1700 | 317,100 |
| Feb 28, 2025 | 1.2000 | 1.3600 | 1.1700 | 1.3600 | 1.3600 | 278,500 |
| Feb 27, 2025 | 1.2400 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 292,600 |
| Feb 26, 2025 | 1.2800 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 258,900 |
| Feb 25, 2025 | 1.3300 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 374,000 |
| Feb 24, 2025 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 281,400 |
| Feb 21, 2025 | 1.4800 | 1.5350 | 1.3900 | 1.4000 | 1.4000 | 179,000 |
| Feb 20, 2025 | 1.4600 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 107,200 |
| Feb 19, 2025 | 1.4900 | 1.4950 | 1.3900 | 1.4600 | 1.4600 | 271,600 |
| Feb 18, 2025 | 1.5500 | 1.6300 | 1.4900 | 1.5100 | 1.5100 | 229,200 |
| Feb 14, 2025 | 1.5500 | 1.5700 | 1.4850 | 1.5500 | 1.5500 | 177,300 |
| Feb 13, 2025 | 1.4200 | 1.5100 | 1.4050 | 1.5000 | 1.5000 | 214,200 |
| Feb 12, 2025 | 1.3900 | 1.4350 | 1.3500 | 1.4100 | 1.4100 | 328,700 |
| Feb 11, 2025 | 1.4800 | 1.5600 | 1.3600 | 1.4100 | 1.4100 | 439,400 |
| Feb 10, 2025 | 1.6800 | 1.7050 | 1.4900 | 1.5100 | 1.5100 | 399,400 |
| Feb 7, 2025 | 1.7800 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 307,600 |
| Feb 6, 2025 | 1.8000 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 184,700 |
| Feb 5, 2025 | 1.7600 | 1.8600 | 1.7100 | 1.7800 | 1.7800 | 264,600 |
| Feb 4, 2025 | 1.7400 | 1.8300 | 1.7050 | 1.7100 | 1.7100 | 198,900 |
| Feb 3, 2025 | 1.8000 | 1.8700 | 1.7100 | 1.7200 | 1.7200 | 227,000 |
| Jan 31, 2025 | 1.7700 | 1.9150 | 1.7300 | 1.8800 | 1.8800 | 407,200 |
| Jan 30, 2025 | 1.7500 | 1.9000 | 1.7200 | 1.7600 | 1.7600 | 3,394,800 |
| Jan 29, 2025 | 1.6100 | 1.8000 | 1.6100 | 1.7300 | 1.7300 | 484,900 |
| Jan 28, 2025 | 1.6400 | 1.6750 | 1.6000 | 1.6100 | 1.6100 | 389,900 |
| Jan 27, 2025 | 1.7200 | 1.8130 | 1.6500 | 1.6600 | 1.6600 | 371,200 |
| Jan 24, 2025 | 1.7400 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 410,600 |
| Jan 23, 2025 | 1.7700 | 1.8300 | 1.6650 | 1.7200 | 1.7200 | 580,700 |
| Jan 22, 2025 | 1.7900 | 1.8350 | 1.7400 | 1.7900 | 1.7900 | 300,200 |
| Jan 21, 2025 | 1.7700 | 1.8100 | 1.7450 | 1.7900 | 1.7900 | 284,100 |
| Jan 17, 2025 | 1.8200 | 1.8450 | 1.7550 | 1.7700 | 1.7700 | 393,500 |
| Jan 16, 2025 | 1.9500 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 444,000 |
| Jan 15, 2025 | 2.0000 | 2.0800 | 1.8600 | 1.9500 | 1.9500 | 472,500 |
| Jan 14, 2025 | 2.0300 | 2.0300 | 1.9100 | 1.9500 | 1.9500 | 299,600 |
| Jan 13, 2025 | 1.9700 | 2.0800 | 1.8600 | 1.9900 | 1.9900 | 484,900 |
| Jan 10, 2025 | 2.1700 | 2.2050 | 2.1000 | 2.1600 | 2.1600 | 314,600 |
| Jan 8, 2025 | 2.4400 | 2.4400 | 2.1600 | 2.1650 | 2.1650 | 326,100 |
| Jan 7, 2025 | 2.5000 | 2.6100 | 2.4000 | 2.4100 | 2.4100 | 186,600 |
| Jan 6, 2025 | 2.5800 | 2.6400 | 2.4700 | 2.5000 | 2.5000 | 314,300 |
| Jan 3, 2025 | 2.3700 | 2.5900 | 2.3600 | 2.5800 | 2.5800 | 317,400 |
| Jan 2, 2025 | 2.5200 | 2.5550 | 2.3500 | 2.3500 | 2.3500 | 242,200 |
| Dec 31, 2024 | 2.6000 | 2.6400 | 2.3700 | 2.5000 | 2.5000 | 336,700 |
| Dec 30, 2024 | 2.5300 | 2.5800 | 2.2600 | 2.5500 | 2.5500 | 792,100 |
| Dec 27, 2024 | 2.7200 | 2.7200 | 2.3900 | 2.5000 | 2.5000 | 1,478,800 |
| Dec 26, 2024 | 2.3000 | 2.7150 | 2.2800 | 2.6700 | 2.6700 | 1,149,300 |
| Dec 24, 2024 | 2.3800 | 2.4350 | 2.2700 | 2.3200 | 2.3200 | 603,800 |
| Dec 23, 2024 | 2.3000 | 2.4980 | 2.1900 | 2.3800 | 2.3800 | 1,350,600 |
| Dec 20, 2024 | 2.3100 | 2.4000 | 2.1600 | 2.2800 | 2.2800 | 1,730,400 |
| Dec 19, 2024 | 2.2600 | 2.4200 | 2.1550 | 2.3400 | 2.3400 | 368,800 |
| Dec 18, 2024 | 2.5200 | 2.5500 | 2.2000 | 2.2200 | 2.2200 | 667,900 |
| Dec 17, 2024 | 2.5700 | 2.6600 | 2.4600 | 2.5100 | 2.5100 | 348,000 |
| Dec 16, 2024 | 2.2500 | 2.5370 | 2.1800 | 2.4900 | 2.4900 | 569,900 |
| Dec 13, 2024 | 2.1800 | 2.3200 | 2.1500 | 2.2800 | 2.2800 | 443,600 |
| Dec 12, 2024 | 2.5300 | 2.5900 | 2.1600 | 2.2000 | 2.2000 | 863,200 |
| Dec 11, 2024 | 2.8000 | 2.8100 | 2.3820 | 2.5100 | 2.5100 | 1,314,800 |
| Dec 10, 2024 | 2.7600 | 2.8000 | 2.6700 | 2.7800 | 2.7800 | 357,500 |
| Dec 9, 2024 | 2.9400 | 2.9400 | 2.7550 | 2.7600 | 2.7600 | 254,500 |
| Dec 6, 2024 | 2.8200 | 2.9600 | 2.7600 | 2.8800 | 2.8800 | 806,100 |
| Dec 5, 2024 | 2.7400 | 2.8400 | 2.6800 | 2.8000 | 2.8000 | 259,600 |
| Dec 4, 2024 | 2.6500 | 2.8700 | 2.6500 | 2.7400 | 2.7400 | 401,400 |
| Dec 3, 2024 | 2.8000 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 532,400 |
| Dec 2, 2024 | 3.0100 | 3.0660 | 2.7500 | 2.8000 | 2.8000 | 677,600 |
| Nov 29, 2024 | 3.0000 | 3.1000 | 2.9800 | 3.0500 | 3.0500 | 162,500 |
| Nov 27, 2024 | 3.0600 | 3.0600 | 2.9200 | 3.0000 | 3.0000 | 252,400 |
| Nov 26, 2024 | 3.1300 | 3.1300 | 2.9100 | 3.0100 | 3.0100 | 272,200 |
| Nov 25, 2024 | 2.8500 | 3.1800 | 2.8200 | 3.0600 | 3.0600 | 454,300 |
| Nov 22, 2024 | 2.9500 | 2.9650 | 2.7050 | 2.7300 | 2.7300 | 522,900 |
| Nov 21, 2024 | 2.9400 | 2.9900 | 2.9050 | 2.9300 | 2.9300 | 239,900 |
| Nov 20, 2024 | 3.1500 | 3.2980 | 2.7800 | 2.9000 | 2.9000 | 476,400 |
| Nov 19, 2024 | 3.3000 | 3.3800 | 3.0250 | 3.1500 | 3.1500 | 193,000 |
| Nov 18, 2024 | 3.1800 | 3.2600 | 3.1100 | 3.2100 | 3.2100 | 242,200 |
| Nov 15, 2024 | 3.7300 | 3.7390 | 3.1450 | 3.1600 | 3.1600 | 405,500 |
| Nov 14, 2024 | 4.4000 | 4.4000 | 3.4400 | 3.6000 | 3.6000 | 678,100 |
| Nov 13, 2024 | 4.5800 | 4.5900 | 4.3700 | 4.3800 | 4.3800 | 262,000 |
| Nov 12, 2024 | 4.6400 | 4.7000 | 4.4100 | 4.5300 | 4.5300 | 207,600 |
| Nov 11, 2024 | 4.6900 | 4.8500 | 4.6100 | 4.7200 | 4.7200 | 229,900 |
| Nov 8, 2024 | 4.5500 | 4.7000 | 4.4500 | 4.5800 | 4.5800 | 534,400 |
| Nov 7, 2024 | 4.3300 | 4.5200 | 4.3000 | 4.4700 | 4.4700 | 378,000 |
| Nov 6, 2024 | 4.2300 | 4.4200 | 4.0500 | 4.3000 | 4.3000 | 447,700 |
| Nov 5, 2024 | 4.2700 | 4.4200 | 4.0000 | 4.1100 | 4.1100 | 424,500 |
| Nov 4, 2024 | 4.4900 | 4.5300 | 4.2900 | 4.3700 | 4.3700 | 261,600 |
| Nov 1, 2024 | 4.3700 | 4.4200 | 4.2600 | 4.3800 | 4.3800 | 122,500 |
| Oct 31, 2024 | 4.6100 | 4.6100 | 4.3700 | 4.4000 | 4.4000 | 197,700 |
| Oct 30, 2024 | 4.4600 | 4.8200 | 4.4400 | 4.6300 | 4.6300 | 299,200 |
| Oct 29, 2024 | 4.5800 | 4.6100 | 4.3230 | 4.4800 | 4.4800 | 936,500 |
| Oct 28, 2024 | 4.7900 | 4.9000 | 4.5900 | 4.6100 | 4.6100 | 223,000 |
| Oct 25, 2024 | 4.5900 | 4.9100 | 4.5900 | 4.7400 | 4.7400 | 501,600 |
| Oct 24, 2024 | 4.6300 | 4.6970 | 4.5400 | 4.6000 | 4.6000 | 127,200 |
| Oct 23, 2024 | 4.8800 | 4.9600 | 4.5550 | 4.6400 | 4.6400 | 151,500 |
| Oct 22, 2024 | 4.8100 | 4.9400 | 4.5800 | 4.9200 | 4.9200 | 270,800 |
| Oct 21, 2024 | 4.9100 | 4.9800 | 4.7100 | 4.8300 | 4.8300 | 187,900 |
| Oct 18, 2024 | 4.8900 | 5.0700 | 4.8550 | 4.9200 | 4.9200 | 371,300 |
| Oct 17, 2024 | 4.5000 | 4.9700 | 4.4100 | 4.8900 | 4.8900 | 819,800 |
| Oct 16, 2024 | 4.2100 | 4.5300 | 4.0900 | 4.5300 | 4.5300 | 568,000 |
| Oct 15, 2024 | 4.0500 | 4.2000 | 3.9450 | 4.1600 | 4.1600 | 182,700 |
| Oct 14, 2024 | 4.0500 | 4.1800 | 4.0050 | 4.0600 | 4.0600 | 236,600 |
| Oct 11, 2024 | 3.8500 | 4.0700 | 3.8100 | 4.0600 | 4.0600 | 145,500 |
| Oct 10, 2024 | 3.9300 | 3.9500 | 3.8200 | 3.8600 | 3.8600 | 187,700 |
| Oct 9, 2024 | 4.2100 | 4.2100 | 3.9700 | 3.9800 | 3.9800 | 244,500 |
| Oct 8, 2024 | 4.2700 | 4.3050 | 4.1500 | 4.2100 | 4.2100 | 139,600 |
| Oct 7, 2024 | 4.3700 | 4.4250 | 4.2200 | 4.2600 | 4.2600 | 419,100 |
| Oct 4, 2024 | 4.1100 | 4.4700 | 4.0950 | 4.3800 | 4.3800 | 418,300 |
| Oct 3, 2024 | 3.9800 | 4.1700 | 3.8750 | 4.1500 | 4.1500 | 256,900 |
| Oct 2, 2024 | 3.8200 | 3.9900 | 3.7400 | 3.9700 | 3.9700 | 238,200 |
| Oct 1, 2024 | 4.0600 | 4.0600 | 3.7500 | 3.8500 | 3.8500 | 422,600 |
| Sep 30, 2024 | 4.0400 | 4.2050 | 3.9400 | 4.0600 | 4.0600 | 190,300 |
| Sep 27, 2024 | 4.0100 | 4.1700 | 3.9100 | 4.0700 | 4.0700 | 393,300 |
| Sep 26, 2024 | 3.9300 | 4.0990 | 3.9100 | 3.9700 | 3.9700 | 181,100 |
| Sep 25, 2024 | 4.0100 | 4.1900 | 3.8900 | 3.9100 | 3.9100 | 183,200 |
| Sep 24, 2024 | 4.2500 | 4.2500 | 3.8500 | 4.0000 | 4.0000 | 403,500 |
| Sep 23, 2024 | 4.4400 | 4.4400 | 4.1000 | 4.2000 | 4.2000 | 1,281,300 |
| Sep 20, 2024 | 4.2200 | 4.5500 | 4.2200 | 4.4400 | 4.4400 | 4,563,200 |
| Sep 19, 2024 | 4.2400 | 4.4500 | 4.1250 | 4.3000 | 4.3000 | 556,800 |
| Sep 18, 2024 | 3.9000 | 4.3250 | 3.7800 | 4.1300 | 4.1300 | 3,153,800 |
| Sep 17, 2024 | 3.6200 | 4.0000 | 3.5500 | 3.8800 | 3.8800 | 412,900 |
| Sep 16, 2024 | 3.6700 | 3.7400 | 3.5600 | 3.5900 | 3.5900 | 196,100 |
| Sep 13, 2024 | 3.6500 | 3.7600 | 3.6500 | 3.7000 | 3.7000 | 162,000 |
| Sep 12, 2024 | 3.5100 | 3.7490 | 3.5000 | 3.6000 | 3.6000 | 197,300 |
| Sep 11, 2024 | 3.3300 | 3.5900 | 3.3200 | 3.5000 | 3.5000 | 227,100 |
| Sep 10, 2024 | 3.6000 | 3.6500 | 3.2700 | 3.3000 | 3.3000 | 451,600 |
| Sep 9, 2024 | 3.6400 | 3.9300 | 3.5200 | 3.5900 | 3.5900 | 364,100 |
| Sep 6, 2024 | 3.7800 | 3.9200 | 3.5700 | 3.6200 | 3.6200 | 183,900 |
| Sep 5, 2024 | 3.9000 | 4.0300 | 3.7200 | 3.7700 | 3.7700 | 254,800 |
| Sep 4, 2024 | 4.0800 | 4.1200 | 3.7300 | 3.9500 | 3.9500 | 221,000 |
| Sep 3, 2024 | 4.0800 | 4.2250 | 3.9900 | 4.0800 | 4.0800 | 173,500 |
| Aug 30, 2024 | 4.1400 | 4.1700 | 3.9200 | 4.1300 | 4.1300 | 291,100 |
| Aug 29, 2024 | 4.2400 | 4.5300 | 4.1500 | 4.1800 | 4.1800 | 234,400 |
| Aug 28, 2024 | 4.1900 | 4.5800 | 4.1000 | 4.2200 | 4.2200 | 318,100 |
| Aug 27, 2024 | 4.0200 | 4.3000 | 3.9500 | 4.2600 | 4.2600 | 399,700 |
| Aug 26, 2024 | 3.6200 | 4.2150 | 3.6100 | 4.0300 | 4.0300 | 886,900 |
| Aug 23, 2024 | 3.5900 | 3.6800 | 3.5200 | 3.5700 | 3.5700 | 194,000 |
| Aug 22, 2024 | 3.5400 | 3.6300 | 3.4900 | 3.5500 | 3.5500 | 166,500 |
| Aug 21, 2024 | 3.5600 | 3.6300 | 3.4600 | 3.5400 | 3.5400 | 162,400 |
| Aug 20, 2024 | 3.4500 | 3.6000 | 3.3900 | 3.5500 | 3.5500 | 155,200 |
| Aug 19, 2024 | 3.2700 | 3.5300 | 3.2600 | 3.4800 | 3.4800 | 229,900 |
| Aug 16, 2024 | 3.2800 | 3.3200 | 3.1500 | 3.2800 | 3.2800 | 139,900 |
| Aug 15, 2024 | 3.3100 | 3.3600 | 3.2200 | 3.2800 | 3.2800 | 156,500 |
| Aug 14, 2024 | 3.2600 | 3.3650 | 3.1800 | 3.2500 | 3.2500 | 265,700 |
| Aug 13, 2024 | 3.3900 | 3.3900 | 3.1900 | 3.2900 | 3.2900 | 313,500 |
| Aug 12, 2024 | 3.3900 | 3.4300 | 3.1800 | 3.3700 | 3.3700 | 394,500 |
| Aug 9, 2024 | 3.5300 | 3.5550 | 3.3300 | 3.3900 | 3.3900 | 553,600 |
| Aug 8, 2024 | 3.5600 | 3.7500 | 3.4300 | 3.5400 | 3.5400 | 383,400 |
| Aug 7, 2024 | 3.8500 | 3.8810 | 3.5200 | 3.5300 | 3.5300 | 205,000 |
| Aug 6, 2024 | 3.6600 | 3.9100 | 3.6000 | 3.7900 | 3.7900 | 225,000 |
| Aug 5, 2024 | 3.3600 | 3.8300 | 3.3200 | 3.6800 | 3.6800 | 403,000 |
| Aug 2, 2024 | 3.6700 | 3.7900 | 3.5300 | 3.6400 | 3.6400 | 491,000 |
| Aug 1, 2024 | 3.9300 | 4.0600 | 3.7100 | 3.7600 | 3.7600 | 213,000 |
| Jul 31, 2024 | 3.8300 | 4.2670 | 3.6300 | 3.9500 | 3.9500 | 637,600 |
| Jul 30, 2024 | 4.0400 | 4.0700 | 3.7300 | 3.7300 | 3.7300 | 452,600 |
| Jul 29, 2024 | 3.9700 | 4.0750 | 3.8500 | 4.0200 | 4.0200 | 333,400 |
| Jul 26, 2024 | 3.8400 | 3.9400 | 3.7800 | 3.8900 | 3.8900 | 259,100 |
| Jul 25, 2024 | 3.6900 | 3.8500 | 3.5600 | 3.7700 | 3.7700 | 754,200 |
| Jul 24, 2024 | 3.8200 | 3.9300 | 3.6400 | 3.7000 | 3.7000 | 1,343,100 |
| Jul 23, 2024 | 3.5500 | 3.8600 | 3.5200 | 3.8400 | 3.8400 | 410,900 |
| Jul 22, 2024 | 3.5300 | 3.5900 | 3.4400 | 3.5700 | 3.5700 | 234,000 |
| Jul 19, 2024 | 3.5000 | 3.5800 | 3.4050 | 3.4900 | 3.4900 | 609,300 |
| Jul 18, 2024 | 3.4400 | 3.6150 | 3.4200 | 3.4900 | 3.4900 | 519,700 |
| Jul 17, 2024 | 3.7700 | 3.8070 | 3.3700 | 3.5000 | 3.5000 | 343,500 |
| Jul 16, 2024 | 3.7100 | 3.9200 | 3.6900 | 3.8000 | 3.8000 | 259,100 |
| Jul 15, 2024 | 3.6800 | 3.8250 | 3.5400 | 3.6900 | 3.6900 | 196,300 |
| Jul 12, 2024 | 3.6600 | 3.7700 | 3.3900 | 3.7100 | 3.7100 | 1,086,700 |
| Jul 11, 2024 | 3.7100 | 4.0070 | 3.6550 | 3.9500 | 3.9500 | 520,600 |
| Jul 10, 2024 | 3.7500 | 3.7760 | 3.5950 | 3.6500 | 3.6500 | 160,700 |
| Jul 9, 2024 | 3.6300 | 3.7400 | 3.5150 | 3.7100 | 3.7100 | 210,200 |
| Jul 8, 2024 | 3.5800 | 3.6700 | 3.5000 | 3.6000 | 3.6000 | 233,900 |
| Jul 5, 2024 | 3.5300 | 3.5600 | 3.4300 | 3.5000 | 3.5000 | 171,300 |
| Jul 3, 2024 | 3.5100 | 3.5800 | 3.4300 | 3.5100 | 3.5100 | 216,700 |
| Jul 2, 2024 | 3.6300 | 3.9100 | 3.2200 | 3.4300 | 3.4300 | 395,700 |
| Jul 1, 2024 | 3.5000 | 3.9200 | 3.4200 | 3.6300 | 3.6300 | 466,100 |
| Jun 28, 2024 | 3.4200 | 3.6400 | 3.2600 | 3.5000 | 3.5000 | 908,100 |
| Jun 27, 2024 | 3.2500 | 3.4300 | 3.1970 | 3.3700 | 3.3700 | 45,500 |
| Jun 26, 2024 | 3.3800 | 3.4700 | 3.1400 | 3.2700 | 3.2700 | 86,400 |
| Jun 25, 2024 | 3.3700 | 3.5300 | 3.2900 | 3.3800 | 3.3800 | 65,000 |
| Jun 24, 2024 | 3.3800 | 3.5900 | 3.3200 | 3.3800 | 3.3800 | 105,700 |
| Jun 21, 2024 | 3.4700 | 3.7500 | 3.2600 | 3.4200 | 3.4200 | 181,500 |
| Jun 20, 2024 | 3.4200 | 3.5680 | 3.3500 | 3.4600 | 3.4600 | 103,500 |
| Jun 18, 2024 | 3.7000 | 3.7460 | 3.3600 | 3.3800 | 3.3800 | 101,100 |
| Jun 17, 2024 | 3.7700 | 3.8100 | 3.6000 | 3.7300 | 3.7300 | 67,600 |
| Jun 14, 2024 | 3.7000 | 3.8520 | 3.5500 | 3.7700 | 3.7700 | 104,900 |
| Jun 13, 2024 | 3.7500 | 3.8100 | 3.6400 | 3.7300 | 3.7300 | 76,700 |
| Jun 12, 2024 | 3.9300 | 3.9500 | 3.7200 | 3.7400 | 3.7400 | 131,700 |
| Jun 11, 2024 | 3.7500 | 3.9400 | 3.6800 | 3.8300 | 3.8300 | 75,600 |
| Jun 10, 2024 | 4.0100 | 4.2100 | 3.7500 | 3.7700 | 3.7700 | 157,000 |
| Jun 7, 2024 | 4.2100 | 4.4870 | 4.0000 | 4.0100 | 4.0100 | 135,700 |
| Jun 6, 2024 | 4.5300 | 4.6000 | 4.1300 | 4.1900 | 4.1900 | 175,800 |
| Jun 5, 2024 | 4.5600 | 4.8300 | 4.5000 | 4.5600 | 4.5600 | 157,200 |
| Jun 4, 2024 | 4.8900 | 4.9300 | 4.4200 | 4.4600 | 4.4600 | 167,700 |
| Jun 3, 2024 | 5.4500 | 5.5000 | 4.8800 | 4.8800 | 4.8800 | 162,500 |
| May 31, 2024 | 5.3300 | 5.4700 | 4.8500 | 5.2500 | 5.2500 | 180,700 |
| May 30, 2024 | 5.0400 | 5.5600 | 5.0060 | 5.3700 | 5.3700 | 131,000 |
| May 29, 2024 | 5.2400 | 5.2400 | 4.9000 | 5.0800 | 5.0800 | 111,200 |
| May 28, 2024 | 5.5300 | 5.5300 | 4.9300 | 5.2500 | 5.2500 | 217,700 |
| May 24, 2024 | 5.7500 | 5.8200 | 5.3400 | 5.4900 | 5.4900 | 138,400 |
| May 23, 2024 | 6.0000 | 6.0300 | 5.4600 | 5.6400 | 5.6400 | 257,300 |
| May 22, 2024 | 5.5700 | 5.7990 | 5.4400 | 5.5200 | 5.5200 | 76,600 |
| May 21, 2024 | 5.9000 | 5.9400 | 5.4200 | 5.5000 | 5.5000 | 112,900 |
| May 20, 2024 | 6.1100 | 6.3100 | 5.8000 | 5.9900 | 5.9900 | 170,200 |
| May 17, 2024 | 5.9900 | 6.3500 | 5.8300 | 6.0500 | 6.0500 | 439,300 |
| May 16, 2024 | 5.3000 | 6.2000 | 5.1800 | 6.0000 | 6.0000 | 397,200 |
| May 15, 2024 | 5.2300 | 5.2850 | 4.7700 | 5.1900 | 5.1900 | 128,000 |
| May 14, 2024 | 4.8500 | 5.4100 | 4.8200 | 5.1600 | 5.1600 | 256,500 |
| May 13, 2024 | 4.7900 | 4.8350 | 4.5200 | 4.7900 | 4.7900 | 162,400 |
| May 10, 2024 | 4.7400 | 4.8000 | 4.5800 | 4.6800 | 4.6800 | 164,800 |
Related Tickers
SYRE Spyre Therapeutics, Inc.
14.10
+9.64%
ANAB AnaptysBio, Inc.
19.59
+0.05%
ORKA Oruka Therapeutics, Inc.
9.54
-2.15%
LXEO Lexeo Therapeutics, Inc.
2.6900
-10.33%
IGMS IGM Biosciences, Inc.
1.1300
0.00%
CGEM Cullinan Therapeutics, Inc.
7.54
-2.96%
RZLT Rezolute, Inc.
3.7000
-0.54%
THRD Third Harmonic Bio, Inc.
5.15
0.00%
KYTX Kyverna Therapeutics, Inc.
2.1100
-0.94%
ELDN Eledon Pharmaceuticals, Inc.
2.8900
-8.83%