Damora Therapeutics, Inc. (DMRA)
NASDAQ: DMRA · Real-Time Price · USD
31.80
+0.71 (2.28%)
At close: Aug 18, 2026, 4:00 PM EDT
31.80
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:01 PM EDT
Damora Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 30.75 | 31.99 | 30.75 | 31.79 | - | 2.24% | 484,741 |
| Aug 17, 2026 | 31.10 | 31.79 | 30.81 | 31.09 | 31.09 | 0.16% | 362,723 |
| Aug 14, 2026 | 30.37 | 31.52 | 29.50 | 31.04 | 31.04 | 1.01% | 260,656 |
| Aug 13, 2026 | 31.13 | 31.13 | 30.16 | 30.73 | 30.73 | -0.87% | 227,790 |
| Aug 12, 2026 | 30.29 | 31.55 | 29.89 | 31.00 | 31.00 | 2.11% | 314,349 |
| Aug 11, 2026 | 29.89 | 30.78 | 29.14 | 30.36 | 30.36 | 2.78% | 234,884 |
| Aug 10, 2026 | 29.72 | 30.31 | 29.22 | 29.54 | 29.54 | -1.27% | 216,182 |
| Aug 7, 2026 | 30.11 | 30.66 | 29.09 | 29.92 | 29.92 | 0.13% | 197,354 |
| Aug 6, 2026 | 30.44 | 31.10 | 29.39 | 29.88 | 29.88 | -3.08% | 695,993 |
| Aug 5, 2026 | 30.55 | 31.77 | 29.05 | 30.83 | 30.83 | 2.70% | 607,292 |
| Aug 4, 2026 | 28.85 | 30.58 | 28.48 | 30.02 | 30.02 | 5.11% | 551,119 |
| Aug 3, 2026 | 29.67 | 29.90 | 28.42 | 28.56 | 28.56 | -1.48% | 227,770 |
| Jul 31, 2026 | 29.21 | 30.27 | 28.65 | 28.99 | 28.99 | -0.75% | 314,511 |
| Jul 30, 2026 | 29.05 | 30.02 | 28.71 | 29.21 | 29.21 | 3.11% | 334,001 |
| Jul 29, 2026 | 29.42 | 30.05 | 28.16 | 28.33 | 28.33 | -3.70% | 323,118 |
| Jul 28, 2026 | 29.53 | 30.44 | 28.40 | 29.42 | 29.42 | -0.07% | 305,472 |
| Jul 27, 2026 | 29.98 | 30.90 | 29.02 | 29.44 | 29.44 | 2.15% | 547,179 |
| Jul 24, 2026 | 29.79 | 30.01 | 28.48 | 28.82 | 28.82 | -1.20% | 564,905 |
| Jul 23, 2026 | 29.28 | 30.75 | 28.25 | 29.17 | 29.17 | -2.73% | 488,959 |
| Jul 22, 2026 | 32.63 | 33.29 | 29.54 | 29.99 | 29.99 | -9.09% | 587,259 |
| Jul 21, 2026 | 32.68 | 34.75 | 31.94 | 32.99 | 32.99 | - | 436,637 |
| Jul 20, 2026 | 31.48 | 34.89 | 31.48 | 32.99 | 32.99 | 4.80% | 350,606 |
| Jul 17, 2026 | 29.52 | 31.87 | 29.52 | 31.48 | 31.48 | 4.10% | 489,023 |
| Jul 16, 2026 | 31.00 | 31.32 | 29.64 | 30.24 | 30.24 | -2.29% | 356,045 |
| Jul 15, 2026 | 30.99 | 31.77 | 29.89 | 30.95 | 30.95 | -0.13% | 622,554 |
| Jul 14, 2026 | 27.96 | 31.05 | 26.88 | 30.99 | 30.99 | 10.68% | 528,478 |
| Jul 13, 2026 | 28.53 | 28.91 | 26.29 | 28.00 | 28.00 | -1.86% | 269,786 |
| Jul 10, 2026 | 30.78 | 31.30 | 28.40 | 28.53 | 28.53 | -7.31% | 312,625 |
| Jul 9, 2026 | 27.29 | 31.35 | 27.29 | 30.78 | 30.78 | 11.81% | 845,664 |
| Jul 8, 2026 | 29.71 | 30.35 | 27.18 | 27.53 | 27.53 | -8.23% | 678,857 |
| Jul 7, 2026 | 30.02 | 30.53 | 29.05 | 30.00 | 30.00 | 0.67% | 588,472 |
| Jul 6, 2026 | 29.68 | 30.75 | 28.49 | 29.80 | 29.80 | -0.60% | 725,348 |
| Jul 2, 2026 | 27.09 | 30.19 | 26.29 | 29.98 | 29.98 | 10.67% | 761,150 |
| Jul 1, 2026 | 26.10 | 28.44 | 25.76 | 27.09 | 27.09 | 4.15% | 580,928 |
| Jun 30, 2026 | 24.46 | 26.63 | 24.44 | 26.01 | 26.01 | 7.43% | 569,219 |
| Jun 29, 2026 | 25.36 | 25.75 | 23.31 | 24.21 | 24.21 | -4.53% | 523,368 |
| Jun 26, 2026 | 22.46 | 25.50 | 22.05 | 25.36 | 25.36 | 12.36% | 8,623,776 |
| Jun 25, 2026 | 22.29 | 23.96 | 21.69 | 22.57 | 22.57 | 2.59% | 380,510 |
| Jun 24, 2026 | 22.97 | 24.54 | 21.91 | 22.00 | 22.00 | -4.10% | 412,090 |
| Jun 23, 2026 | 23.21 | 24.53 | 22.81 | 22.94 | 22.94 | -3.96% | 325,734 |
| Jun 22, 2026 | 21.51 | 25.90 | 21.51 | 23.89 | 23.89 | 12.51% | 554,761 |
| Jun 18, 2026 | 21.71 | 22.36 | 21.04 | 21.23 | 21.23 | -0.89% | 1,747,141 |
| Jun 17, 2026 | 20.65 | 21.79 | 20.14 | 21.42 | 21.42 | 4.03% | 259,079 |
| Jun 16, 2026 | 20.26 | 21.03 | 19.49 | 20.59 | 20.59 | 2.59% | 397,098 |
| Jun 15, 2026 | 21.08 | 21.77 | 19.43 | 20.07 | 20.07 | -3.42% | 628,956 |
| Jun 12, 2026 | 21.41 | 21.89 | 20.49 | 20.78 | 20.78 | -2.72% | 207,155 |
| Jun 11, 2026 | 20.75 | 21.71 | 20.03 | 21.36 | 21.36 | 6.00% | 313,199 |
| Jun 10, 2026 | 20.98 | 21.62 | 18.59 | 20.15 | 20.15 | -3.86% | 531,781 |
| Jun 9, 2026 | 20.97 | 22.22 | 20.10 | 20.96 | 20.96 | 0.24% | 462,125 |
| Jun 8, 2026 | 21.64 | 22.16 | 20.32 | 20.91 | 20.91 | -0.48% | 302,094 |