Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
9.76
-0.03 (-0.31%)
Nov 21, 2024, 1:41 PM EST - Market open

Neumora Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.7910.099.629.799.79-0.71%817,326
Nov 19, 20249.6910.259.349.869.860.20%1,408,187
Nov 18, 202410.8411.059.849.849.84-9.23%1,016,440
Nov 15, 202411.7411.7710.7410.8410.84-7.27%956,648
Nov 14, 202410.8911.9710.8911.6911.698.49%1,702,252
Nov 13, 202411.4811.7310.7610.7810.78-4.73%1,358,458
Nov 12, 202413.0213.0510.8611.3111.31-17.08%1,545,226
Nov 11, 202413.8614.0913.4613.6413.640.74%926,152
Nov 8, 202413.0513.5813.0013.5413.543.99%1,272,120
Nov 7, 202412.8613.3112.6113.0213.022.44%1,083,921
Nov 6, 202412.6812.8512.0812.7112.716.72%914,419
Nov 5, 202411.0211.9710.6611.9111.911.71%1,431,925
Nov 4, 202411.0711.9510.8411.7111.714.83%977,961
Nov 1, 202411.6311.7911.1411.1711.17-2.45%1,250,472
Oct 31, 202412.1812.2411.3911.4511.45-6.22%966,433
Oct 30, 202411.6112.2711.6112.2112.214.09%914,227
Oct 29, 202411.7312.0911.6311.7311.73-1.01%1,270,451
Oct 28, 202412.4512.7411.7511.8511.85-3.42%1,373,564
Oct 25, 202413.0613.2912.1412.2712.27-5.62%1,557,650
Oct 24, 202413.3513.7712.9413.0013.00-2.33%999,273
Oct 23, 202413.9613.9612.6713.3113.31-4.66%1,462,864
Oct 22, 202413.8214.0913.7913.9613.96-0.64%963,628
Oct 21, 202416.0016.1313.8114.0514.05-14.80%2,626,169
Oct 18, 202417.0017.1916.4316.4916.49-2.77%1,916,200
Oct 17, 202416.8017.1016.3716.9616.961.68%938,336
Oct 16, 202416.1116.7316.1116.6816.683.73%1,996,105
Oct 15, 202415.4216.4515.0016.0816.083.08%1,811,178
Oct 14, 202415.1416.1615.1415.6015.600.58%1,866,705
Oct 11, 202415.3215.9115.2615.5115.510.71%1,070,350
Oct 10, 202414.0816.0013.7515.4015.407.62%1,514,008
Oct 9, 202414.7715.0814.0414.3114.31-2.92%939,603
Oct 8, 202414.5615.0014.2714.7414.741.24%1,331,252
Oct 7, 202414.7214.9513.8814.5614.56-1.36%861,927
Oct 4, 202413.7815.0013.6814.7614.768.97%621,038
Oct 3, 202413.8214.0113.4513.5513.55-3.04%505,920
Oct 2, 202413.1214.1412.8013.9713.973.48%667,008
Oct 1, 202413.7713.8213.1013.5013.502.20%888,915
Sep 30, 202412.7513.3412.6513.2113.212.24%1,118,244
Sep 27, 202413.1913.4412.7712.9212.92-1.22%801,514
Sep 26, 202412.9913.2712.5213.0813.082.19%536,759
Sep 25, 202412.3212.9412.0012.8012.803.39%894,838
Sep 24, 202412.8012.8012.1112.3812.38-3.13%783,851
Sep 23, 202413.1113.1112.3212.7812.78-1.08%934,405
Sep 20, 202412.8113.2112.4512.9212.921.49%6,167,143
Sep 19, 202412.6113.0012.2312.7312.734.26%587,567
Sep 18, 202411.7312.5111.7312.2112.214.09%727,387
Sep 17, 202412.0812.1011.6011.7311.73-1.76%687,239
Sep 16, 202411.9812.4011.7311.9411.94-0.75%695,867
Sep 13, 202412.0012.4711.8012.0312.031.69%743,881
Sep 12, 202411.5011.9611.1711.8311.833.77%898,524
Sep 11, 202411.1811.5011.0311.4011.400.97%495,151
Sep 10, 202411.5011.8011.1311.2911.29-1.05%664,270
Sep 9, 202410.5411.4610.4811.4111.419.08%916,003
Sep 6, 202410.8710.9610.4410.4610.46-3.06%302,832
Sep 5, 202411.0611.1110.7510.7910.79-1.82%283,461
Sep 4, 202410.7411.1310.3510.9910.992.33%292,072
Sep 3, 202411.2711.3510.6110.7410.74-6.61%378,084
Aug 30, 202411.2711.5811.1811.5011.502.59%325,617
Aug 29, 202411.7212.1411.1411.2111.21-3.11%529,888
Aug 28, 202411.5811.9211.4111.5711.570.09%292,625
Aug 27, 202411.4811.6811.1511.5611.56-1.28%264,682
Aug 26, 202411.8011.9811.5811.7111.710.26%369,626
Aug 23, 202411.5012.0211.4011.6811.681.57%325,515
Aug 22, 202412.0012.0611.3811.5011.50-5.12%344,277
Aug 21, 202411.9212.3011.8712.1212.122.54%229,863
Aug 20, 202411.9012.0111.5911.8211.82-0.25%175,004
Aug 19, 202411.1811.9110.9811.8511.855.15%364,853
Aug 16, 202411.7912.1411.2411.2711.27-4.41%282,215
Aug 15, 202411.4311.8411.4211.7911.795.55%462,376
Aug 14, 202411.3811.3810.8711.1711.17-1.15%366,102
Aug 13, 202411.3211.6111.0811.3011.301.25%395,765
Aug 12, 202411.2711.4510.7811.1611.16-0.89%367,231
Aug 9, 202411.2011.4911.0111.2611.260.18%305,677
Aug 8, 202411.9812.1311.0911.2411.24-4.66%676,285
Aug 7, 202411.9512.1011.6011.7911.79-1.67%752,068
Aug 6, 202411.9012.2111.7011.9911.990.25%458,106
Aug 5, 202411.7312.0511.5011.9611.96-4.40%732,016
Aug 2, 202412.5312.7912.1212.5112.51-0.95%944,892
Aug 1, 202412.8713.4112.3312.6312.63-1.79%1,660,432
Jul 31, 202412.9413.3112.4712.8612.860.39%609,002
Jul 30, 202412.5712.8612.0012.8112.812.89%719,596
Jul 29, 202412.8912.9912.1712.4512.45-3.49%676,116
Jul 26, 202412.7312.9212.3112.9012.903.95%378,755
Jul 25, 202411.9512.6911.7712.4112.414.20%616,819
Jul 24, 202411.8612.2511.6811.9111.91-0.25%460,671
Jul 23, 202411.6212.2311.4411.9411.942.84%879,770
Jul 22, 202411.7711.9211.3311.6111.612.93%589,774
Jul 19, 202411.0211.3110.7511.2811.282.64%490,573
Jul 18, 202411.8212.0210.9810.9910.99-7.65%474,303
Jul 17, 202411.7712.0811.4511.9011.900.17%614,614
Jul 16, 202411.5012.0311.4911.8811.882.33%864,094
Jul 15, 202411.2211.6511.0011.6111.615.07%796,694
Jul 12, 202411.6211.8010.9811.0511.05-4.33%660,042
Jul 11, 202410.9911.6410.9911.5511.557.34%1,085,134
Jul 10, 202410.3010.7710.0110.7610.764.36%803,448
Jul 9, 202410.3310.5410.0410.3110.31-0.39%1,041,358
Jul 8, 202410.5810.9510.3210.3510.350.98%900,685
Jul 5, 20249.7710.309.6010.2510.255.02%856,848
Jul 3, 20249.769.889.559.769.76-0.41%356,822
Jul 2, 20249.9910.009.599.809.80-1.41%870,062