Zura Bio Limited - Warrant NASDAQ:ZURAW Historical Prices

Below are the 385 trading days of historical prices for ZURAW.

# Exchange Symbol Date Open High Low Close
385 NASDAQ ZURAW Wed, Mar 6, 2024 0.34 0.34 0.34 0.34
384 NASDAQ ZURAW Tue, Mar 5, 2024 0.00 0.00 0.00 0.00
383 NASDAQ ZURAW Mon, Mar 4, 2024 0.25 0.25 0.21 0.25
382 NASDAQ ZURAW Fri, Mar 1, 2024 0.29 0.35 0.25 0.25
381 NASDAQ ZURAW Thu, Feb 29, 2024 0.35 0.40 0.30 0.40
380 NASDAQ ZURAW Wed, Feb 28, 2024 0.30 0.39 0.30 0.35
379 NASDAQ ZURAW Tue, Feb 27, 2024 0.35 0.37 0.34 0.37
378 NASDAQ ZURAW Mon, Feb 26, 2024 0.30 0.35 0.26 0.35
377 NASDAQ ZURAW Thu, Feb 22, 2024 0.30 0.38 0.25 0.30
376 NASDAQ ZURAW Wed, Feb 21, 2024 0.30 0.30 0.26 0.28
375 NASDAQ ZURAW Tue, Feb 20, 2024 0.30 0.30 0.30 0.30
374 NASDAQ ZURAW Thu, Feb 15, 2024 0.30 0.30 0.25 0.25
373 NASDAQ ZURAW Tue, Feb 13, 2024 0.30 0.35 0.28 0.28
372 NASDAQ ZURAW Wed, Feb 7, 2024 0.30 0.30 0.30 0.30
371 NASDAQ ZURAW Tue, Feb 6, 2024 0.25 0.25 0.25 0.25
370 NASDAQ ZURAW Thu, Feb 1, 2024 0.25 0.25 0.25 0.25
369 NASDAQ ZURAW Tue, Jan 30, 2024 0.29 0.30 0.22 0.30
368 NASDAQ ZURAW Mon, Jan 29, 2024 0.30 0.30 0.27 0.27
367 NASDAQ ZURAW Fri, Jan 26, 2024 0.49 0.50 0.30 0.30
366 NASDAQ ZURAW Thu, Jan 25, 2024 0.50 0.50 0.35 0.35
365 NASDAQ ZURAW Mon, Jan 22, 2024 0.27 0.28 0.27 0.28
364 NASDAQ ZURAW Fri, Jan 19, 2024 0.21 0.21 0.21 0.21
363 NASDAQ ZURAW Thu, Jan 18, 2024 0.21 0.27 0.21 0.27
362 NASDAQ ZURAW Fri, Jan 12, 2024 0.27 0.27 0.17 0.27
361 NASDAQ ZURAW Fri, Dec 29, 2023 0.17 0.17 0.17 0.17
360 NASDAQ ZURAW Wed, Dec 27, 2023 0.43 0.43 0.43 0.43
359 NASDAQ ZURAW Tue, Dec 26, 2023 0.44 0.45 0.44 0.45
358 NASDAQ ZURAW Fri, Dec 22, 2023 0.45 0.45 0.45 0.45
357 NASDAQ ZURAW Wed, Dec 20, 2023 0.50 0.50 0.50 0.50
356 NASDAQ ZURAW Tue, Dec 19, 2023 0.40 0.45 0.40 0.45
355 NASDAQ ZURAW Tue, Dec 12, 2023 0.40 0.40 0.40 0.40
354 NASDAQ ZURAW Mon, Dec 11, 2023 0.33 0.33 0.32 0.32
353 NASDAQ ZURAW Fri, Dec 1, 2023 0.53 0.53 0.53 0.53
352 NASDAQ ZURAW Thu, Nov 30, 2023 0.36 0.48 0.34 0.48
351 NASDAQ ZURAW Wed, Nov 29, 2023 0.24 0.40 0.24 0.32
350 NASDAQ ZURAW Tue, Nov 28, 2023 0.35 0.44 0.35 0.42
349 NASDAQ ZURAW Mon, Nov 27, 2023 0.35 0.38 0.35 0.35
348 NASDAQ ZURAW Wed, Nov 22, 2023 0.22 0.48 0.22 0.48
347 NASDAQ ZURAW Tue, Nov 21, 2023 0.52 0.52 0.52 0.52
346 NASDAQ ZURAW Mon, Nov 20, 2023 0.39 0.39 0.17 0.33
345 NASDAQ ZURAW Thu, Nov 16, 2023 0.30 0.46 0.30 0.42
344 NASDAQ ZURAW Wed, Nov 15, 2023 0.43 0.43 0.37 0.37
343 NASDAQ ZURAW Fri, Nov 10, 2023 0.30 0.30 0.30 0.30
342 NASDAQ ZURAW Thu, Nov 9, 2023 0.31 0.33 0.31 0.32
341 NASDAQ ZURAW Tue, Nov 7, 2023 0.48 0.49 0.40 0.40
340 NASDAQ ZURAW Fri, Nov 3, 2023 0.51 0.51 0.49 0.49
339 NASDAQ ZURAW Thu, Nov 2, 2023 0.50 0.50 0.49 0.49
338 NASDAQ ZURAW Mon, Oct 30, 2023 0.49 0.50 0.49 0.50
337 NASDAQ ZURAW Fri, Oct 27, 2023 0.50 0.50 0.50 0.50
336 NASDAQ ZURAW Wed, Oct 25, 2023 0.49 0.55 0.49 0.50
335 NASDAQ ZURAW Tue, Oct 24, 2023 0.49 0.50 0.49 0.49
334 NASDAQ ZURAW Fri, Oct 20, 2023 0.49 0.51 0.49 0.50
333 NASDAQ ZURAW Thu, Oct 19, 2023 0.50 0.50 0.49 0.49
332 NASDAQ ZURAW Wed, Oct 18, 2023 0.50 0.50 0.50 0.50
331 NASDAQ ZURAW Mon, Oct 16, 2023 0.46 0.50 0.46 0.50
330 NASDAQ ZURAW Fri, Oct 13, 2023 0.44 0.49 0.41 0.46
329 NASDAQ ZURAW Tue, Oct 10, 2023 0.40 0.40 0.40 0.40
328 NASDAQ ZURAW Mon, Oct 9, 2023 0.38 0.41 0.38 0.40
327 NASDAQ ZURAW Fri, Oct 6, 2023 0.32 0.32 0.32 0.32
326 NASDAQ ZURAW Fri, Sep 29, 2023 0.38 0.38 0.31 0.33
325 NASDAQ ZURAW Thu, Sep 28, 2023 0.25 0.45 0.25 0.44
324 NASDAQ ZURAW Wed, Sep 27, 2023 0.46 0.46 0.34 0.35
323 NASDAQ ZURAW Tue, Sep 26, 2023 0.47 0.47 0.34 0.38
322 NASDAQ ZURAW Mon, Sep 25, 2023 0.23 0.42 0.23 0.42
321 NASDAQ ZURAW Thu, Sep 21, 2023 0.12 0.32 0.12 0.31
320 NASDAQ ZURAW Wed, Sep 20, 2023 0.25 0.40 0.25 0.30
319 NASDAQ ZURAW Tue, Sep 19, 2023 0.28 0.29 0.26 0.29
318 NASDAQ ZURAW Fri, Sep 15, 2023 0.45 0.45 0.45 0.45
317 NASDAQ ZURAW Tue, Sep 12, 2023 0.00 0.00 0.00 0.45
316 NASDAQ ZURAW Wed, Sep 6, 2023 0.45 0.45 0.45 0.45
315 NASDAQ ZURAW Wed, Aug 30, 2023 0.45 0.49 0.45 0.45
314 NASDAQ ZURAW Tue, Aug 29, 2023 0.45 0.48 0.45 0.48
313 NASDAQ ZURAW Mon, Aug 28, 2023 0.51 0.51 0.51 0.51
312 NASDAQ ZURAW Thu, Aug 24, 2023 0.64 0.64 0.40 0.40
311 NASDAQ ZURAW Wed, Aug 23, 2023 0.51 0.51 0.51 0.51
310 NASDAQ ZURAW Tue, Aug 22, 2023 0.40 0.48 0.40 0.45
309 NASDAQ ZURAW Thu, Aug 17, 2023 0.40 0.40 0.40 0.40
308 NASDAQ ZURAW Wed, Aug 16, 2023 0.40 0.40 0.40 0.40
307 NASDAQ ZURAW Tue, Aug 15, 2023 0.41 0.45 0.40 0.40
306 NASDAQ ZURAW Mon, Aug 14, 2023 0.41 0.41 0.41 0.41
305 NASDAQ ZURAW Fri, Aug 11, 2023 0.41 0.41 0.41 0.41
304 NASDAQ ZURAW Thu, Aug 10, 2023 0.41 0.64 0.41 0.42
303 NASDAQ ZURAW Wed, Aug 9, 2023 0.40 0.40 0.40 0.40
302 NASDAQ ZURAW Tue, Aug 8, 2023 0.41 0.60 0.40 0.40
301 NASDAQ ZURAW Mon, Aug 7, 2023 0.42 0.59 0.40 0.43
300 NASDAQ ZURAW Fri, Aug 4, 2023 0.60 0.60 0.44 0.45
299 NASDAQ ZURAW Mon, Jul 31, 2023 0.40 0.40 0.40 0.40
298 NASDAQ ZURAW Fri, Jul 28, 2023 0.40 0.40 0.40 0.40
297 NASDAQ ZURAW Tue, Jul 25, 2023 0.40 0.40 0.40 0.40
296 NASDAQ ZURAW Fri, Jul 21, 2023 0.40 0.40 0.40 0.40
295 NASDAQ ZURAW Thu, Jul 20, 2023 0.42 0.42 0.42 0.42
294 NASDAQ ZURAW Wed, Jul 19, 2023 0.40 0.42 0.40 0.42
293 NASDAQ ZURAW Thu, Jul 13, 2023 0.40 0.49 0.37 0.42
292 NASDAQ ZURAW Wed, Jul 12, 2023 0.36 0.50 0.35 0.36
291 NASDAQ ZURAW Tue, Jul 11, 2023 0.35 0.35 0.35 0.35
290 NASDAQ ZURAW Mon, Jul 10, 2023 0.39 0.39 0.35 0.35
289 NASDAQ ZURAW Fri, Jul 7, 2023 0.33 0.36 0.30 0.30
288 NASDAQ ZURAW Wed, Jul 5, 2023 0.39 0.40 0.30 0.30
287 NASDAQ ZURAW Fri, Jun 30, 2023 0.39 0.39 0.35 0.35
286 NASDAQ ZURAW Mon, Jun 26, 2023 0.50 0.52 0.35 0.38
285 NASDAQ ZURAW Fri, Jun 23, 2023 0.56 0.64 0.40 0.50
284 NASDAQ ZURAW Thu, Jun 22, 2023 0.50 0.69 0.46 0.69
283 NASDAQ ZURAW Wed, Jun 21, 2023 0.51 0.51 0.50 0.50
282 NASDAQ ZURAW Tue, Jun 20, 2023 0.51 0.69 0.51 0.69
281 NASDAQ ZURAW Thu, Jun 15, 2023 0.42 0.43 0.42 0.43
280 NASDAQ ZURAW Tue, Jun 13, 2023 0.39 0.41 0.31 0.40
279 NASDAQ ZURAW Wed, Jun 7, 2023 0.50 0.52 0.44 0.50
278 NASDAQ ZURAW Tue, Jun 6, 2023 0.50 0.54 0.50 0.50
277 NASDAQ ZURAW Mon, Jun 5, 2023 0.40 0.40 0.39 0.39
276 NASDAQ ZURAW Fri, Jun 2, 2023 0.33 0.40 0.33 0.40
275 NASDAQ ZURAW Wed, May 31, 2023 0.33 0.33 0.31 0.31
274 NASDAQ ZURAW Tue, May 30, 2023 0.30 0.30 0.30 0.30
273 NASDAQ ZURAW Fri, May 26, 2023 0.38 0.38 0.38 0.38
272 NASDAQ ZURAW Thu, May 25, 2023 0.43 0.43 0.40 0.40
271 NASDAQ ZURAW Wed, May 24, 2023 0.41 0.44 0.37 0.38
270 NASDAQ ZURAW Mon, May 22, 2023 0.31 0.37 0.30 0.37
269 NASDAQ ZURAW Fri, May 19, 2023 0.30 0.30 0.30 0.30
268 NASDAQ ZURAW Wed, May 17, 2023 0.31 0.31 0.30 0.30
267 NASDAQ ZURAW Tue, May 16, 2023 0.30 0.32 0.30 0.32
266 NASDAQ ZURAW Mon, May 15, 2023 0.28 0.30 0.28 0.30
265 NASDAQ ZURAW Fri, May 12, 2023 0.40 0.40 0.26 0.26
264 NASDAQ ZURAW Thu, May 11, 2023 0.37 0.45 0.29 0.41
263 NASDAQ ZURAW Wed, May 10, 2023 0.28 0.28 0.24 0.24
262 NASDAQ ZURAW Tue, May 9, 2023 0.25 0.25 0.25 0.25
261 NASDAQ ZURAW Mon, May 8, 2023 0.19 0.27 0.19 0.25
260 NASDAQ ZURAW Fri, May 5, 2023 0.26 0.26 0.18 0.20
259 NASDAQ ZURAW Thu, May 4, 2023 0.20 0.27 0.18 0.20
258 NASDAQ ZURAW Wed, May 3, 2023 0.32 0.32 0.32 0.32
257 NASDAQ ZURAW Tue, May 2, 2023 0.27 0.29 0.26 0.28
256 NASDAQ ZURAW Mon, May 1, 2023 0.28 0.30 0.27 0.30
255 NASDAQ ZURAW Fri, Apr 28, 2023 0.31 0.33 0.30 0.31
254 NASDAQ ZURAW Thu, Apr 27, 2023 0.33 0.33 0.33 0.33
253 NASDAQ ZURAW Wed, Apr 26, 2023 0.33 0.33 0.33 0.33
252 NASDAQ ZURAW Tue, Apr 25, 2023 0.30 0.30 0.30 0.30
251 NASDAQ ZURAW Thu, Apr 20, 2023 0.37 0.38 0.37 0.38
250 NASDAQ ZURAW Wed, Apr 19, 2023 0.29 0.29 0.29 0.29
249 NASDAQ ZURAW Tue, Apr 18, 2023 0.33 0.33 0.30 0.30
248 NASDAQ ZURAW Mon, Apr 17, 2023 0.34 0.34 0.28 0.34
247 NASDAQ ZURAW Fri, Apr 14, 2023 0.33 0.33 0.33 0.33
246 NASDAQ ZURAW Tue, Apr 11, 2023 0.31 0.35 0.31 0.32
245 NASDAQ ZURAW Mon, Apr 10, 2023 0.31 0.32 0.29 0.29
244 NASDAQ ZURAW Wed, Apr 5, 2023 0.29 0.30 0.29 0.30
243 NASDAQ ZURAW Tue, Apr 4, 2023 0.32 0.32 0.26 0.28
242 NASDAQ ZURAW Mon, Apr 3, 2023 0.26 0.26 0.25 0.25
241 NASDAQ ZURAW Fri, Mar 31, 2023 0.25 0.27 0.25 0.26
240 NASDAQ ZURAW Thu, Mar 30, 2023 0.25 0.29 0.25 0.29
239 NASDAQ ZURAW Wed, Mar 29, 2023 0.27 0.28 0.25 0.28
238 NASDAQ ZURAW Tue, Mar 28, 2023 0.32 0.32 0.25 0.28
237 NASDAQ ZURAW Mon, Mar 27, 2023 0.35 0.35 0.28 0.29
236 NASDAQ ZURAW Fri, Mar 24, 2023 0.33 0.33 0.27 0.30
235 NASDAQ ZURAW Thu, Mar 23, 2023 0.32 0.36 0.25 0.32
234 NASDAQ ZURAW Wed, Mar 22, 2023 0.35 0.42 0.29 0.30
233 NASDAQ ZURAW Tue, Mar 21, 2023 0.34 0.35 0.28 0.35
232 NASDAQ ZURAW Mon, Mar 20, 2023 0.26 0.29 0.26 0.29
231 NASDAQ ZURAW Fri, Mar 17, 2023 0.34 0.34 0.34 0.34
230 NASDAQ ZURAW Thu, Mar 16, 2023 0.35 0.35 0.32 0.32
229 NASDAQ ZURAW Wed, Mar 15, 2023 0.35 0.35 0.35 0.35
228 NASDAQ ZURAW Mon, Mar 13, 2023 0.30 0.30 0.30 0.30
227 NASDAQ ZURAW Fri, Mar 10, 2023 0.35 0.35 0.33 0.33
226 NASDAQ ZURAW Thu, Mar 9, 2023 0.30 0.40 0.30 0.39
225 NASDAQ ZURAW Wed, Mar 8, 2023 0.41 0.44 0.33 0.33
224 NASDAQ ZURAW Tue, Mar 7, 2023 0.36 0.36 0.36 0.36
223 NASDAQ ZURAW Thu, Mar 2, 2023 0.24 0.33 0.24 0.33
222 NASDAQ ZURAW Wed, Mar 1, 2023 0.28 0.28 0.25 0.28
221 NASDAQ ZURAW Thu, Feb 23, 2023 0.24 0.24 0.20 0.20
220 NASDAQ ZURAW Wed, Feb 22, 2023 0.21 0.21 0.17 0.19
219 NASDAQ ZURAW Fri, Feb 3, 2023 0.22 0.22 0.21 0.21
218 NASDAQ ZURAW Thu, Feb 2, 2023 0.23 0.23 0.23 0.23
217 NASDAQ ZURAW Tue, Jan 31, 2023 0.18 0.28 0.18 0.28
216 NASDAQ ZURAW Wed, Jan 25, 2023 0.18 0.18 0.12 0.12
215 NASDAQ ZURAW Mon, Jan 23, 2023 0.24 0.24 0.21 0.21
214 NASDAQ ZURAW Tue, Jan 10, 2023 0.30 0.30 0.30 0.30
213 NASDAQ ZURAW Fri, Jan 6, 2023 0.20 0.51 0.20 0.25
212 NASDAQ ZURAW Fri, Dec 30, 2022 0.11 0.16 0.10 0.15
211 NASDAQ ZURAW Wed, Nov 30, 2022 0.10 0.10 0.10 0.10
210 NASDAQ ZURAW Tue, Nov 29, 2022 0.09 0.10 0.09 0.09
209 NASDAQ ZURAW Tue, Nov 22, 2022 0.08 0.10 0.08 0.10
208 NASDAQ ZURAW Mon, Nov 21, 2022 0.10 0.10 0.06 0.06
207 NASDAQ ZURAW Thu, Nov 17, 2022 0.10 0.10 0.09 0.09
206 NASDAQ ZURAW Wed, Nov 16, 2022 0.09 0.11 0.07 0.10
205 NASDAQ ZURAW Thu, Nov 10, 2022 0.13 0.13 0.11 0.11
204 NASDAQ ZURAW Wed, Nov 9, 2022 0.10 0.12 0.10 0.11
203 NASDAQ ZURAW Tue, Nov 8, 2022 0.08 0.08 0.08 0.08
202 NASDAQ ZURAW Thu, Nov 3, 2022 0.09 0.11 0.09 0.11
201 NASDAQ ZURAW Wed, Nov 2, 2022 0.09 0.09 0.06 0.06
200 NASDAQ ZURAW Mon, Oct 31, 2022 0.06 0.08 0.06 0.08
199 NASDAQ ZURAW Fri, Oct 28, 2022 0.04 0.07 0.04 0.06
198 NASDAQ ZURAW Thu, Oct 27, 2022 0.04 0.04 0.04 0.04
197 NASDAQ ZURAW Wed, Oct 26, 2022 0.05 0.05 0.05 0.05
196 NASDAQ ZURAW Fri, Oct 21, 2022 0.07 0.09 0.07 0.07
195 NASDAQ ZURAW Thu, Oct 20, 2022 0.07 0.07 0.07 0.07
194 NASDAQ ZURAW Wed, Oct 19, 2022 0.08 0.08 0.08 0.08
193 NASDAQ ZURAW Tue, Oct 18, 2022 0.10 0.10 0.08 0.08
192 NASDAQ ZURAW Fri, Oct 14, 2022 0.12 0.12 0.12 0.12
191 NASDAQ ZURAW Thu, Oct 13, 2022 0.14 0.14 0.14 0.14
190 NASDAQ ZURAW Wed, Oct 12, 2022 0.14 0.14 0.14 0.14
189 NASDAQ ZURAW Tue, Oct 11, 2022 0.14 0.14 0.14 0.14
188 NASDAQ ZURAW Wed, Oct 5, 2022 0.14 0.14 0.13 0.13
187 NASDAQ ZURAW Tue, Oct 4, 2022 0.14 0.14 0.13 0.13
186 NASDAQ ZURAW Mon, Oct 3, 2022 0.15 0.15 0.15 0.15
185 NASDAQ ZURAW Fri, Sep 30, 2022 0.16 0.16 0.16 0.16
184 NASDAQ ZURAW Mon, Sep 26, 2022 0.13 0.13 0.13 0.13
183 NASDAQ ZURAW Thu, Sep 22, 2022 0.13 0.13 0.13 0.13
182 NASDAQ ZURAW Wed, Sep 21, 2022 0.15 0.15 0.15 0.15
181 NASDAQ ZURAW Tue, Sep 20, 2022 0.16 0.16 0.16 0.16
180 NASDAQ ZURAW Wed, Sep 14, 2022 0.16 0.16 0.16 0.16
179 NASDAQ ZURAW Mon, Sep 12, 2022 0.16 0.16 0.16 0.16
178 NASDAQ ZURAW Fri, Sep 9, 2022 0.16 0.16 0.16 0.16
177 NASDAQ ZURAW Thu, Sep 8, 2022 0.12 0.12 0.12 0.12
176 NASDAQ ZURAW Wed, Sep 7, 2022 0.16 0.16 0.16 0.16
175 NASDAQ ZURAW Fri, Sep 2, 2022 0.15 0.15 0.15 0.15
174 NASDAQ ZURAW Thu, Sep 1, 2022 0.15 0.18 0.15 0.18
173 NASDAQ ZURAW Fri, Aug 26, 2022 0.16 0.16 0.16 0.16
172 NASDAQ ZURAW Wed, Aug 24, 2022 0.16 0.16 0.16 0.16
171 NASDAQ ZURAW Mon, Aug 22, 2022 0.18 0.18 0.16 0.16
170 NASDAQ ZURAW Thu, Aug 18, 2022 0.19 0.19 0.18 0.18
169 NASDAQ ZURAW Tue, Aug 16, 2022 0.17 0.17 0.17 0.17
168 NASDAQ ZURAW Thu, Aug 11, 2022 0.20 0.20 0.20 0.20
167 NASDAQ ZURAW Tue, Aug 2, 2022 0.23 0.23 0.23 0.23
166 NASDAQ ZURAW Fri, Jul 29, 2022 0.27 0.27 0.25 0.25
165 NASDAQ ZURAW Thu, Jul 28, 2022 0.26 0.28 0.26 0.28
164 NASDAQ ZURAW Wed, Jul 27, 2022 0.22 0.27 0.22 0.27
163 NASDAQ ZURAW Mon, Jul 25, 2022 0.20 0.22 0.20 0.22
162 NASDAQ ZURAW Fri, Jul 22, 2022 0.23 0.23 0.23 0.23
161 NASDAQ ZURAW Thu, Jul 21, 2022 0.23 0.23 0.23 0.23
160 NASDAQ ZURAW Wed, Jul 20, 2022 0.23 0.23 0.23 0.23
159 NASDAQ ZURAW Tue, Jul 19, 2022 0.24 0.24 0.21 0.21
158 NASDAQ ZURAW Mon, Jul 18, 2022 0.18 0.21 0.16 0.21
157 NASDAQ ZURAW Fri, Jul 15, 2022 0.23 0.23 0.17 0.17
156 NASDAQ ZURAW Thu, Jul 14, 2022 0.18 0.18 0.18 0.18
155 NASDAQ ZURAW Mon, Jul 11, 2022 0.18 0.18 0.18 0.18
154 NASDAQ ZURAW Fri, Jul 8, 2022 0.19 0.19 0.18 0.18
153 NASDAQ ZURAW Thu, Jul 7, 2022 0.18 0.18 0.18 0.18
152 NASDAQ ZURAW Wed, Jul 6, 2022 0.19 0.20 0.19 0.20
151 NASDAQ ZURAW Tue, Jul 5, 2022 0.22 0.22 0.16 0.17
150 NASDAQ ZURAW Fri, Jul 1, 2022 0.17 0.17 0.17 0.17
149 NASDAQ ZURAW Thu, Jun 30, 2022 0.17 0.18 0.17 0.18
148 NASDAQ ZURAW Wed, Jun 29, 2022 0.18 0.18 0.18 0.18
147 NASDAQ ZURAW Tue, Jun 28, 2022 0.18 0.18 0.15 0.18
146 NASDAQ ZURAW Mon, Jun 27, 2022 0.18 0.18 0.18 0.18
145 NASDAQ ZURAW Thu, Jun 23, 2022 0.20 0.20 0.18 0.18
144 NASDAQ ZURAW Wed, Jun 22, 2022 0.20 0.20 0.20 0.20
143 NASDAQ ZURAW Tue, Jun 21, 2022 0.20 0.20 0.16 0.20
142 NASDAQ ZURAW Fri, Jun 17, 2022 0.24 0.25 0.20 0.20
141 NASDAQ ZURAW Thu, Jun 16, 2022 0.18 0.19 0.18 0.19
140 NASDAQ ZURAW Wed, Jun 15, 2022 0.21 0.24 0.17 0.24
139 NASDAQ ZURAW Tue, Jun 14, 2022 0.16 0.19 0.16 0.19
138 NASDAQ ZURAW Fri, Jun 10, 2022 0.15 0.16 0.15 0.16
137 NASDAQ ZURAW Thu, Jun 9, 2022 0.12 0.15 0.12 0.15
136 NASDAQ ZURAW Mon, Jun 6, 2022 0.10 0.10 0.10 0.10
135 NASDAQ ZURAW Fri, Jun 3, 2022 0.12 0.16 0.10 0.10
134 NASDAQ ZURAW Thu, Jun 2, 2022 0.12 0.12 0.08 0.09
133 NASDAQ ZURAW Wed, Jun 1, 2022 0.18 0.21 0.18 0.18
132 NASDAQ ZURAW Tue, May 31, 2022 0.30 0.33 0.23 0.23
131 NASDAQ ZURAW Fri, May 27, 2022 0.30 0.36 0.30 0.36
130 NASDAQ ZURAW Thu, May 26, 2022 0.33 0.33 0.31 0.33
129 NASDAQ ZURAW Wed, May 25, 2022 0.34 0.34 0.28 0.28
128 NASDAQ ZURAW Tue, May 24, 2022 0.30 0.35 0.30 0.35
127 NASDAQ ZURAW Fri, May 20, 2022 0.31 0.34 0.30 0.31
126 NASDAQ ZURAW Wed, May 18, 2022 0.27 0.30 0.27 0.29
125 NASDAQ ZURAW Tue, May 17, 2022 0.24 0.30 0.24 0.30
124 NASDAQ ZURAW Mon, May 16, 2022 0.25 0.25 0.25 0.25
123 NASDAQ ZURAW Wed, May 11, 2022 0.21 0.21 0.17 0.20
122 NASDAQ ZURAW Thu, May 5, 2022 0.30 0.30 0.27 0.27
121 NASDAQ ZURAW Wed, May 4, 2022 0.33 0.35 0.30 0.33
120 NASDAQ ZURAW Tue, May 3, 2022 0.25 0.30 0.25 0.30
119 NASDAQ ZURAW Mon, May 2, 2022 0.25 0.28 0.25 0.28
118 NASDAQ ZURAW Fri, Apr 29, 2022 0.30 0.32 0.27 0.27
117 NASDAQ ZURAW Thu, Apr 28, 2022 0.36 0.39 0.25 0.27
116 NASDAQ ZURAW Tue, Apr 26, 2022 0.38 0.42 0.38 0.42
115 NASDAQ ZURAW Mon, Apr 25, 2022 0.40 0.40 0.40 0.40
114 NASDAQ ZURAW Fri, Apr 22, 2022 0.40 0.40 0.40 0.40
113 NASDAQ ZURAW Tue, Apr 19, 2022 0.40 0.41 0.40 0.41
112 NASDAQ ZURAW Wed, Apr 13, 2022 0.40 0.41 0.40 0.40
111 NASDAQ ZURAW Tue, Apr 12, 2022 0.40 0.40 0.40 0.40
110 NASDAQ ZURAW Mon, Apr 11, 2022 0.38 0.38 0.38 0.38
109 NASDAQ ZURAW Thu, Apr 7, 2022 0.40 0.42 0.40 0.40
108 NASDAQ ZURAW Wed, Apr 6, 2022 0.38 0.38 0.37 0.37
107 NASDAQ ZURAW Tue, Apr 5, 2022 0.33 0.33 0.33 0.33
106 NASDAQ ZURAW Mon, Apr 4, 2022 0.42 0.42 0.36 0.36
105 NASDAQ ZURAW Fri, Apr 1, 2022 0.42 0.42 0.40 0.42
104 NASDAQ ZURAW Thu, Mar 31, 2022 0.40 0.43 0.40 0.43
103 NASDAQ ZURAW Wed, Mar 30, 2022 0.40 0.40 0.40 0.40
102 NASDAQ ZURAW Tue, Mar 29, 2022 0.29 0.35 0.29 0.35
101 NASDAQ ZURAW Mon, Mar 28, 2022 0.32 0.34 0.31 0.34
100 NASDAQ ZURAW Fri, Mar 25, 2022 0.39 0.39 0.35 0.35
99 NASDAQ ZURAW Thu, Mar 24, 2022 0.26 0.33 0.25 0.33
98 NASDAQ ZURAW Wed, Mar 23, 2022 0.30 0.30 0.28 0.28
97 NASDAQ ZURAW Tue, Mar 22, 2022 0.30 0.30 0.30 0.30
96 NASDAQ ZURAW Mon, Mar 21, 2022 0.35 0.35 0.34 0.34
95 NASDAQ ZURAW Fri, Mar 18, 2022 0.40 0.40 0.38 0.38
94 NASDAQ ZURAW Thu, Mar 17, 2022 0.42 0.43 0.38 0.38
93 NASDAQ ZURAW Wed, Mar 16, 2022 0.43 0.43 0.43 0.43
92 NASDAQ ZURAW Tue, Mar 15, 2022 0.43 0.43 0.40 0.40
91 NASDAQ ZURAW Mon, Mar 14, 2022 0.43 0.43 0.40 0.40
90 NASDAQ ZURAW Fri, Mar 11, 2022 0.42 0.43 0.42 0.43
89 NASDAQ ZURAW Thu, Mar 10, 2022 0.42 0.42 0.42 0.42
88 NASDAQ ZURAW Wed, Mar 9, 2022 0.43 0.43 0.43 0.43
87 NASDAQ ZURAW Tue, Mar 8, 2022 0.45 0.45 0.41 0.43
86 NASDAQ ZURAW Mon, Mar 7, 2022 0.45 0.45 0.42 0.45
85 NASDAQ ZURAW Fri, Mar 4, 2022 0.45 0.45 0.42 0.42
84 NASDAQ ZURAW Thu, Mar 3, 2022 0.45 0.45 0.45 0.45
83 NASDAQ ZURAW Wed, Mar 2, 2022 0.40 0.43 0.40 0.43
82 NASDAQ ZURAW Tue, Mar 1, 2022 0.43 0.43 0.42 0.43
81 NASDAQ ZURAW Mon, Feb 28, 2022 0.44 0.44 0.44 0.44
80 NASDAQ ZURAW Fri, Feb 25, 2022 0.40 0.40 0.40 0.40
79 NASDAQ ZURAW Thu, Feb 24, 2022 0.44 0.44 0.40 0.40
78 NASDAQ ZURAW Wed, Feb 23, 2022 0.43 0.44 0.43 0.44
77 NASDAQ ZURAW Tue, Feb 22, 2022 0.44 0.44 0.44 0.44
76 NASDAQ ZURAW Fri, Feb 18, 2022 0.45 0.45 0.45 0.45
75 NASDAQ ZURAW Thu, Feb 17, 2022 0.44 0.44 0.44 0.44
74 NASDAQ ZURAW Wed, Feb 16, 2022 0.45 0.45 0.45 0.45
73 NASDAQ ZURAW Fri, Feb 11, 2022 0.42 0.42 0.42 0.42
72 NASDAQ ZURAW Thu, Feb 10, 2022 0.45 0.45 0.42 0.42
71 NASDAQ ZURAW Wed, Feb 9, 2022 0.42 0.42 0.42 0.42
70 NASDAQ ZURAW Tue, Feb 8, 2022 0.42 0.44 0.40 0.42
69 NASDAQ ZURAW Mon, Feb 7, 2022 0.43 0.43 0.40 0.40
68 NASDAQ ZURAW Fri, Feb 4, 2022 0.36 0.42 0.36 0.42
67 NASDAQ ZURAW Thu, Feb 3, 2022 0.39 0.39 0.39 0.39
66 NASDAQ ZURAW Wed, Feb 2, 2022 0.42 0.42 0.39 0.39
65 NASDAQ ZURAW Tue, Feb 1, 2022 0.42 0.48 0.38 0.48
64 NASDAQ ZURAW Mon, Jan 31, 2022 0.37 0.37 0.37 0.37
63 NASDAQ ZURAW Fri, Jan 28, 2022 0.45 0.45 0.42 0.42
62 NASDAQ ZURAW Thu, Jan 27, 2022 0.45 0.45 0.45 0.45
61 NASDAQ ZURAW Wed, Jan 26, 2022 0.45 0.46 0.45 0.45
60 NASDAQ ZURAW Tue, Jan 25, 2022 0.45 0.45 0.42 0.45
59 NASDAQ ZURAW Mon, Jan 24, 2022 0.45 0.47 0.45 0.45
58 NASDAQ ZURAW Fri, Jan 21, 2022 0.46 0.46 0.43 0.46
57 NASDAQ ZURAW Thu, Jan 20, 2022 0.46 0.46 0.43 0.45
56 NASDAQ ZURAW Fri, Jan 14, 2022 0.46 0.48 0.46 0.48
55 NASDAQ ZURAW Wed, Jan 12, 2022 0.49 0.49 0.49 0.49
54 NASDAQ ZURAW Fri, Jan 7, 2022 0.49 0.49 0.48 0.48
53 NASDAQ ZURAW Thu, Jan 6, 2022 0.00 0.00 0.00 0.46
52 NASDAQ ZURAW Wed, Jan 5, 2022 0.46 0.46 0.46 0.46
51 NASDAQ ZURAW Mon, Jan 3, 2022 0.46 0.46 0.46 0.46
50 NASDAQ ZURAW Fri, Dec 31, 2021 0.49 0.50 0.46 0.46
49 NASDAQ ZURAW Wed, Dec 29, 2021 0.51 0.51 0.51 0.51
48 NASDAQ ZURAW Tue, Dec 21, 2021 0.43 0.46 0.43 0.46
47 NASDAQ ZURAW Mon, Dec 20, 2021 0.43 0.43 0.43 0.43
46 NASDAQ ZURAW Thu, Dec 16, 2021 0.43 0.43 0.43 0.43
45 NASDAQ ZURAW Tue, Dec 14, 2021 0.44 0.44 0.43 0.43
44 NASDAQ ZURAW Mon, Dec 13, 2021 0.47 0.47 0.44 0.44
43 NASDAQ ZURAW Fri, Dec 10, 2021 0.51 0.51 0.50 0.50
42 NASDAQ ZURAW Thu, Dec 9, 2021 0.56 0.56 0.51 0.51
41 NASDAQ ZURAW Wed, Dec 8, 2021 0.51 0.56 0.51 0.51
40 NASDAQ ZURAW Mon, Dec 6, 2021 0.57 0.57 0.54 0.57
39 NASDAQ ZURAW Fri, Dec 3, 2021 0.00 0.00 0.00 0.57
38 NASDAQ ZURAW Wed, Dec 1, 2021 0.53 0.57 0.53 0.57
37 NASDAQ ZURAW Mon, Nov 29, 2021 0.60 0.62 0.53 0.58
36 NASDAQ ZURAW Fri, Nov 26, 2021 0.59 0.60 0.59 0.60
35 NASDAQ ZURAW Wed, Nov 24, 2021 0.55 0.63 0.52 0.57
34 NASDAQ ZURAW Tue, Nov 23, 2021 0.59 0.61 0.56 0.60
33 NASDAQ ZURAW Mon, Nov 22, 2021 0.54 0.60 0.53 0.54
32 NASDAQ ZURAW Fri, Nov 19, 2021 0.59 0.59 0.59 0.59
31 NASDAQ ZURAW Thu, Nov 18, 2021 0.61 0.61 0.59 0.59
30 NASDAQ ZURAW Tue, Nov 16, 2021 0.59 0.60 0.59 0.60
29 NASDAQ ZURAW Mon, Nov 15, 2021 0.56 0.58 0.50 0.58
28 NASDAQ ZURAW Mon, Nov 8, 2021 0.55 0.59 0.55 0.59
27 NASDAQ ZURAW Fri, Nov 5, 2021 0.53 0.53 0.53 0.53
26 NASDAQ ZURAW Thu, Nov 4, 2021 0.00 0.00 0.00 0.57
25 NASDAQ ZURAW Wed, Nov 3, 2021 0.55 0.57 0.50 0.57
24 NASDAQ ZURAW Tue, Nov 2, 2021 0.54 0.54 0.54 0.55
23 NASDAQ ZURAW Fri, Oct 29, 2021 0.55 0.55 0.55 0.55
22 NASDAQ ZURAW Mon, Oct 25, 2021 0.00 0.00 0.00 0.51
21 NASDAQ ZURAW Mon, Oct 18, 2021 0.51 0.51 0.51 0.51
20 NASDAQ ZURAW Fri, Oct 15, 2021 0.50 0.50 0.50 0.50
19 NASDAQ ZURAW Thu, Oct 14, 2021 0.54 0.54 0.54 0.54
18 NASDAQ ZURAW Wed, Oct 13, 2021 0.55 0.55 0.54 0.54
17 NASDAQ ZURAW Fri, Oct 8, 2021 0.63 0.63 0.60 0.60
16 NASDAQ ZURAW Thu, Oct 7, 2021 0.60 0.69 0.60 0.69
15 NASDAQ ZURAW Wed, Oct 6, 2021 0.54 0.55 0.54 0.55
14 NASDAQ ZURAW Tue, Oct 5, 2021 0.60 0.60 0.50 0.50
13 NASDAQ ZURAW Mon, Oct 4, 2021 0.60 0.60 0.60 0.60
12 NASDAQ ZURAW Fri, Oct 1, 2021 0.54 0.56 0.54 0.55
11 NASDAQ ZURAW Thu, Sep 30, 2021 0.60 0.60 0.60 0.60
10 NASDAQ ZURAW Wed, Sep 29, 2021 0.55 0.55 0.55 0.55
9 NASDAQ ZURAW Thu, Sep 23, 2021 0.57 0.57 0.52 0.52
8 NASDAQ ZURAW Wed, Sep 22, 2021 0.54 0.57 0.54 0.57
7 NASDAQ ZURAW Thu, Sep 16, 2021 0.60 0.60 0.54 0.54
6 NASDAQ ZURAW Tue, Sep 14, 2021 0.57 0.60 0.57 0.60
5 NASDAQ ZURAW Mon, Sep 13, 2021 0.00 0.00 0.00 0.60
4 NASDAQ ZURAW Fri, Sep 10, 2021 0.63 0.63 0.60 0.60
3 NASDAQ ZURAW Thu, Sep 9, 2021 0.60 0.60 0.60 0.60
2 NASDAQ ZURAW Wed, Sep 8, 2021 0.60 0.60 0.60 0.60
1 NASDAQ ZURAW Fri, Sep 3, 2021 0.94 0.94 0.65 0.65
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024