Neumora Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	2.03	2.13	2.01	2.06	2.06	0.49%	3,579,472
Jan 17, 2025	2.19	2.19	2.00	2.05	2.05	-5.53%	4,646,868
Jan 16, 2025	2.20	2.24	2.08	2.17	2.17	-1.36%	2,228,755
Jan 15, 2025	2.30	2.32	2.16	2.20	2.20	-3.51%	2,777,262
Jan 14, 2025	2.35	2.38	2.16	2.28	2.28	-5.79%	3,621,489
Jan 13, 2025	2.17	2.44	2.13	2.42	2.42	9.50%	4,215,408
Jan 10, 2025	2.35	2.35	2.12	2.21	2.21	-6.75%	5,037,673
Jan 8, 2025	2.55	2.55	2.30	2.37	2.37	-8.14%	5,633,651
Jan 7, 2025	2.51	2.86	2.50	2.58	2.58	4.03%	8,095,796
Jan 6, 2025	2.24	2.59	2.19	2.48	2.48	14.29%	12,695,805
Jan 3, 2025	2.23	2.48	2.15	2.17	2.17	10.15%	22,806,355
Jan 2, 2025	1.88	2.25	1.83	1.97	1.97	-81.42%	44,370,139
Dec 31, 2024	11.14	11.42	10.25	10.60	10.60	-4.16%	1,097,685
Dec 30, 2024	11.47	11.51	10.87	11.06	11.06	-2.38%	707,659
Dec 27, 2024	11.26	11.57	10.97	11.33	11.33	-0.09%	936,498
Dec 26, 2024	10.69	11.48	10.61	11.34	11.34	6.68%	762,382
Dec 24, 2024	11.13	11.27	10.43	10.63	10.63	-4.41%	524,690
Dec 23, 2024	10.75	11.37	10.46	11.12	11.12	2.49%	959,883
Dec 20, 2024	10.17	11.10	10.07	10.85	10.85	3.33%	1,903,805
Dec 19, 2024	10.22	10.69	9.89	10.50	10.50	3.14%	708,631
Dec 18, 2024	10.89	10.96	9.90	10.18	10.18	-6.30%	952,605
Dec 17, 2024	10.82	11.16	10.50	10.87	10.87	-0.05%	612,577
Dec 16, 2024	10.40	11.00	10.22	10.87	10.87	5.33%	790,988
Dec 13, 2024	10.63	10.80	10.08	10.32	10.32	-2.46%	860,290
Dec 12, 2024	10.46	10.61	10.11	10.58	10.58	0.57%	1,130,163
Dec 11, 2024	10.84	10.84	10.06	10.52	10.52	1.25%	661,544
Dec 10, 2024	10.33	10.68	10.20	10.39	10.39	0.19%	721,210
Dec 9, 2024	10.31	10.54	10.07	10.37	10.37	0.78%	971,058
Dec 6, 2024	9.72	10.77	9.66	10.29	10.29	6.52%	1,232,790
Dec 5, 2024	9.73	10.00	9.63	9.66	9.66	-1.13%	1,472,071
Dec 4, 2024	9.60	10.00	9.38	9.77	9.77	1.03%	827,705
Dec 3, 2024	9.75	9.84	9.59	9.67	9.67	-1.33%	813,100
Dec 2, 2024	9.88	10.02	9.63	9.80	9.80	-1.41%	845,908
Nov 29, 2024	9.84	10.13	9.70	9.94	9.94	1.84%	450,994
Nov 27, 2024	9.74	9.97	9.64	9.76	9.76	-0.10%	552,508
Nov 26, 2024	9.65	9.92	9.58	9.77	9.77	1.03%	537,252
Nov 25, 2024	9.77	9.97	9.61	9.67	9.67	-0.72%	1,956,320
Nov 22, 2024	9.79	9.89	9.52	9.74	9.74	0.52%	490,167
Nov 21, 2024	9.88	10.13	9.50	9.69	9.69	-1.02%	604,233
Nov 20, 2024	9.79	10.09	9.62	9.79	9.79	-0.71%	817,326
Nov 19, 2024	9.69	10.25	9.34	9.86	9.86	0.20%	1,408,187
Nov 18, 2024	10.84	11.05	9.84	9.84	9.84	-9.23%	1,016,440
Nov 15, 2024	11.74	11.77	10.74	10.84	10.84	-7.27%	956,648
Nov 14, 2024	10.89	11.97	10.89	11.69	11.69	8.49%	1,702,252
Nov 13, 2024	11.48	11.73	10.76	10.78	10.78	-4.73%	1,358,458
Nov 12, 2024	13.02	13.05	10.86	11.31	11.31	-17.08%	1,545,226
Nov 11, 2024	13.86	14.09	13.46	13.64	13.64	0.74%	926,152
Nov 8, 2024	13.05	13.58	13.00	13.54	13.54	3.99%	1,272,120
Nov 7, 2024	12.86	13.31	12.61	13.02	13.02	2.44%	1,083,921
Nov 6, 2024	12.68	12.85	12.08	12.71	12.71	6.72%	914,419
Nov 5, 2024	11.02	11.97	10.66	11.91	11.91	1.71%	1,431,925
Nov 4, 2024	11.07	11.95	10.84	11.71	11.71	4.83%	977,961
Nov 1, 2024	11.63	11.79	11.14	11.17	11.17	-2.45%	1,250,472
Oct 31, 2024	12.18	12.24	11.39	11.45	11.45	-6.22%	966,433
Oct 30, 2024	11.61	12.27	11.61	12.21	12.21	4.09%	914,227
Oct 29, 2024	11.73	12.09	11.63	11.73	11.73	-1.01%	1,270,451
Oct 28, 2024	12.45	12.74	11.75	11.85	11.85	-3.42%	1,373,564
Oct 25, 2024	13.06	13.29	12.14	12.27	12.27	-5.62%	1,557,650
Oct 24, 2024	13.35	13.77	12.94	13.00	13.00	-2.33%	999,273
Oct 23, 2024	13.96	13.96	12.67	13.31	13.31	-4.66%	1,462,864
Oct 22, 2024	13.82	14.09	13.79	13.96	13.96	-0.64%	963,628
Oct 21, 2024	16.00	16.13	13.81	14.05	14.05	-14.80%	2,626,169
Oct 18, 2024	17.00	17.19	16.43	16.49	16.49	-2.77%	1,916,200
Oct 17, 2024	16.80	17.10	16.37	16.96	16.96	1.68%	938,336
Oct 16, 2024	16.11	16.73	16.11	16.68	16.68	3.73%	1,996,105
Oct 15, 2024	15.42	16.45	15.00	16.08	16.08	3.08%	1,811,178
Oct 14, 2024	15.14	16.16	15.14	15.60	15.60	0.58%	1,866,705
Oct 11, 2024	15.32	15.91	15.26	15.51	15.51	0.71%	1,070,350
Oct 10, 2024	14.08	16.00	13.75	15.40	15.40	7.62%	1,514,008
Oct 9, 2024	14.77	15.08	14.04	14.31	14.31	-2.92%	939,603
Oct 8, 2024	14.56	15.00	14.27	14.74	14.74	1.24%	1,331,252
Oct 7, 2024	14.72	14.95	13.88	14.56	14.56	-1.36%	861,927
Oct 4, 2024	13.78	15.00	13.68	14.76	14.76	8.97%	621,038
Oct 3, 2024	13.82	14.01	13.45	13.55	13.55	-3.04%	505,920
Oct 2, 2024	13.12	14.14	12.80	13.97	13.97	3.48%	667,008
Oct 1, 2024	13.77	13.82	13.10	13.50	13.50	2.20%	888,915
Sep 30, 2024	12.75	13.34	12.65	13.21	13.21	2.24%	1,118,244
Sep 27, 2024	13.19	13.44	12.77	12.92	12.92	-1.22%	801,514
Sep 26, 2024	12.99	13.27	12.52	13.08	13.08	2.19%	536,759
Sep 25, 2024	12.32	12.94	12.00	12.80	12.80	3.39%	894,838
Sep 24, 2024	12.80	12.80	12.11	12.38	12.38	-3.13%	783,851
Sep 23, 2024	13.11	13.11	12.32	12.78	12.78	-1.08%	934,405
Sep 20, 2024	12.81	13.21	12.45	12.92	12.92	1.49%	6,167,143
Sep 19, 2024	12.61	13.00	12.23	12.73	12.73	4.26%	587,567
Sep 18, 2024	11.73	12.51	11.73	12.21	12.21	4.09%	727,387
Sep 17, 2024	12.08	12.10	11.60	11.73	11.73	-1.76%	687,239
Sep 16, 2024	11.98	12.40	11.73	11.94	11.94	-0.75%	695,867
Sep 13, 2024	12.00	12.47	11.80	12.03	12.03	1.69%	743,881
Sep 12, 2024	11.50	11.96	11.17	11.83	11.83	3.77%	898,524
Sep 11, 2024	11.18	11.50	11.03	11.40	11.40	0.97%	495,151
Sep 10, 2024	11.50	11.80	11.13	11.29	11.29	-1.05%	664,270
Sep 9, 2024	10.54	11.46	10.48	11.41	11.41	9.08%	916,003
Sep 6, 2024	10.87	10.96	10.44	10.46	10.46	-3.06%	302,832
Sep 5, 2024	11.06	11.11	10.75	10.79	10.79	-1.82%	283,461
Sep 4, 2024	10.74	11.13	10.35	10.99	10.99	2.33%	292,072
Sep 3, 2024	11.27	11.35	10.61	10.74	10.74	-6.61%	378,084
Aug 30, 2024	11.27	11.58	11.18	11.50	11.50	2.59%	325,617
Aug 29, 2024	11.72	12.14	11.14	11.21	11.21	-3.11%	529,888
Aug 28, 2024	11.58	11.92	11.41	11.57	11.57	0.09%	292,625
Aug 27, 2024	11.48	11.68	11.15	11.56	11.56	-1.28%	264,682