Damora Therapeutics, Inc. (DMRA)

NASDAQ: DMRA · Real-Time Price · USD

22.59

-0.19 (-0.83%)

At close: Sep 18, 2026, 4:00 PM EDT

22.19

-0.40 (-1.77%)

After-hours: Sep 18, 2026, 7:30 PM EDT

Damora Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	22.94	23.44	22.02	22.59	22.59	-0.83%	3,316,841
Sep 17, 2026	24.96	25.49	22.74	22.78	22.78	-7.13%	605,294
Sep 16, 2026	24.88	25.27	23.91	24.53	24.53	-0.89%	1,241,833
Sep 15, 2026	28.00	28.17	24.14	24.75	24.75	-12.82%	1,677,944
Sep 14, 2026	28.42	29.18	28.00	28.39	28.39	1.03%	372,084
Sep 11, 2026	27.32	28.53	26.87	28.10	28.10	4.69%	525,410
Sep 10, 2026	25.87	27.78	25.63	26.84	26.84	2.17%	639,787
Sep 9, 2026	28.77	29.29	26.26	26.27	26.27	-9.94%	500,073
Sep 8, 2026	29.66	30.74	28.89	29.17	29.17	-2.96%	559,967
Sep 4, 2026	27.49	30.35	27.39	30.06	30.06	7.36%	295,832
Sep 3, 2026	28.52	28.60	27.40	28.00	28.00	-0.64%	328,156
Sep 2, 2026	28.36	29.38	27.82	28.18	28.18	0.14%	462,945
Sep 1, 2026	28.10	28.45	27.12	28.14	28.14	-0.14%	272,797
Aug 31, 2026	28.93	28.93	26.53	28.18	28.18	-2.83%	497,024
Aug 28, 2026	30.38	30.71	28.42	29.00	29.00	-5.23%	371,724
Aug 27, 2026	30.18	31.11	29.87	30.60	30.60	0.69%	171,253
Aug 26, 2026	30.48	30.88	30.10	30.39	30.39	-0.75%	185,907
Aug 25, 2026	30.55	31.64	30.54	30.62	30.62	1.02%	205,709
Aug 24, 2026	30.67	31.49	29.70	30.31	30.31	-1.65%	319,817
Aug 21, 2026	30.45	31.38	30.15	30.82	30.82	1.68%	159,911
Aug 20, 2026	31.84	32.07	30.12	30.31	30.31	-6.57%	226,536
Aug 19, 2026	32.43	33.56	31.41	32.44	32.44	2.01%	486,698
Aug 18, 2026	30.74	32.17	30.29	31.80	31.80	2.28%	485,659
Aug 17, 2026	31.10	31.79	30.81	31.09	31.09	0.16%	362,726
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%	227,791
Aug 12, 2026	30.29	31.55	29.89	31.00	31.00	2.11%	314,351
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%	216,196
Aug 7, 2026	30.11	30.66	29.09	29.92	29.92	0.13%	197,365
Aug 6, 2026	30.44	31.10	29.39	29.88	29.88	-3.08%	696,407
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