Damora Therapeutics, Inc. (DMRA)
NASDAQ: DMRA · Real-Time Price · USD
24.16
-0.83 (-3.32%)
May 8, 2026, 4:00 PM EDT - Market closed
Damora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.01 | 25.30 | 23.96 | 24.16 | 24.16 | -3.32% | 170,921 |
| May 7, 2026 | 24.50 | 26.03 | 24.15 | 24.99 | 24.99 | 1.22% | 1,874,369 |
| May 6, 2026 | 24.93 | 26.32 | 24.59 | 24.69 | 24.69 | -0.72% | 125,325 |
| May 5, 2026 | 25.14 | 25.96 | 24.77 | 24.87 | 24.87 | -4.09% | 131,624 |
| May 4, 2026 | 24.07 | 26.99 | 24.07 | 25.93 | 25.93 | 2.25% | 306,089 |
| May 1, 2026 | 25.50 | 26.29 | 25.26 | 25.36 | 25.36 | -1.17% | 226,680 |
| Apr 30, 2026 | 24.38 | 26.29 | 24.27 | 25.66 | 25.66 | 7.23% | 181,803 |
| Apr 29, 2026 | 24.29 | 25.33 | 22.90 | 23.93 | 23.93 | -1.24% | 118,080 |
| Apr 28, 2026 | 25.50 | 26.09 | 24.17 | 24.23 | 24.23 | -4.98% | 111,692 |
| Apr 27, 2026 | 24.49 | 26.23 | 24.40 | 25.50 | 25.50 | 3.03% | 267,474 |
| Apr 24, 2026 | 25.85 | 25.89 | 24.02 | 24.75 | 24.75 | -2.64% | 166,901 |
| Apr 23, 2026 | 26.04 | 26.92 | 25.16 | 25.42 | 25.42 | -1.85% | 119,457 |
| Apr 22, 2026 | 27.09 | 28.76 | 25.69 | 25.90 | 25.90 | -3.43% | 153,667 |
| Apr 21, 2026 | 26.43 | 27.08 | 25.77 | 26.82 | 26.82 | 1.48% | 189,547 |
| Apr 20, 2026 | 26.59 | 28.54 | 26.18 | 26.43 | 26.43 | -0.64% | 205,410 |
| Apr 17, 2026 | 27.85 | 27.93 | 26.29 | 26.60 | 26.60 | -1.48% | 388,890 |
| Apr 16, 2026 | 26.79 | 28.18 | 26.29 | 27.00 | 27.00 | 1.47% | 483,226 |
| Apr 15, 2026 | 26.75 | 27.19 | 25.92 | 26.61 | 26.61 | -0.45% | 293,203 |
| Apr 14, 2026 | 27.00 | 28.57 | 25.80 | 26.73 | 26.73 | 1.14% | 325,503 |
| Apr 13, 2026 | 25.68 | 26.65 | 24.80 | 26.43 | 26.43 | 2.36% | 238,474 |
| Apr 10, 2026 | 27.09 | 27.88 | 25.55 | 25.82 | 25.82 | -3.26% | 287,219 |
| Apr 9, 2026 | 24.96 | 26.99 | 24.95 | 26.69 | 26.69 | 4.26% | 337,203 |
| Apr 8, 2026 | 25.17 | 27.29 | 25.17 | 25.60 | 25.60 | 4.92% | 151,307 |
| Apr 7, 2026 | 24.11 | 26.33 | 23.22 | 24.40 | 24.40 | -0.69% | 201,248 |
| Apr 6, 2026 | 24.81 | 26.14 | 24.35 | 24.57 | 24.57 | -2.07% | 167,125 |
| Apr 2, 2026 | 24.12 | 27.01 | 24.00 | 25.09 | 25.09 | 0.04% | 237,872 |
| Apr 1, 2026 | 25.45 | 26.72 | 24.58 | 25.08 | 25.08 | -3.17% | 166,262 |
| Mar 31, 2026 | 24.83 | 26.86 | 24.49 | 25.90 | 25.90 | 6.72% | 245,205 |
| Mar 30, 2026 | 25.83 | 26.17 | 23.41 | 24.27 | 24.27 | -4.82% | 240,982 |
| Mar 27, 2026 | 25.02 | 25.96 | 22.92 | 25.50 | 25.50 | -0.51% | 171,778 |
| Mar 26, 2026 | 25.05 | 27.68 | 24.79 | 25.63 | 25.63 | 2.32% | 260,525 |
| Mar 25, 2026 | 24.63 | 26.11 | 23.54 | 25.05 | 25.05 | 4.72% | 143,365 |
| Mar 24, 2026 | 22.41 | 24.08 | 20.45 | 23.92 | 23.92 | 3.77% | 357,047 |
| Mar 23, 2026 | 17.81 | 23.18 | 17.66 | 23.05 | 23.05 | 27.07% | 337,881 |
| Mar 20, 2026 | 20.19 | 20.45 | 16.50 | 18.14 | 18.14 | -5.52% | 967,509 |
| Mar 19, 2026 | 21.13 | 22.04 | 17.98 | 19.20 | 19.20 | -9.22% | 422,577 |
| Mar 18, 2026 | 23.30 | 23.69 | 20.05 | 21.15 | 21.15 | -11.91% | 476,850 |
| Mar 17, 2026 | 24.99 | 25.23 | 22.01 | 24.01 | 24.01 | -3.88% | 313,919 |
| Mar 16, 2026 | 26.78 | 27.15 | 24.53 | 24.98 | 24.98 | -5.13% | 150,908 |
| Mar 13, 2026 | 26.79 | 27.60 | 25.56 | 26.33 | 26.33 | -0.15% | 181,695 |
| Mar 12, 2026 | 25.56 | 27.41 | 23.35 | 26.37 | 26.37 | - | 252,461 |
| Mar 11, 2026 | 26.21 | 26.74 | 21.98 | 26.37 | 26.37 | 3.37% | 478,921 |
| Mar 10, 2026 | 27.99 | 29.22 | 25.00 | 25.51 | 25.51 | -11.08% | 216,715 |
| Mar 9, 2026 | 28.75 | 30.39 | 26.43 | 28.69 | 28.69 | -0.76% | 231,693 |
| Mar 6, 2026 | 28.31 | 29.56 | 27.10 | 28.91 | 28.91 | 1.94% | 132,605 |
| Mar 5, 2026 | 29.81 | 30.80 | 28.36 | 28.36 | 28.36 | -4.45% | 262,427 |
| Mar 4, 2026 | 27.88 | 30.35 | 27.88 | 29.68 | 29.68 | 5.70% | 204,352 |
| Mar 3, 2026 | 29.15 | 30.30 | 27.89 | 28.08 | 28.08 | -6.56% | 103,196 |
| Mar 2, 2026 | 29.26 | 30.89 | 27.76 | 30.05 | 30.05 | 1.59% | 183,226 |
| Feb 27, 2026 | 28.98 | 31.86 | 28.63 | 29.58 | 29.58 | -0.67% | 171,498 |