Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
10.85
+0.35 (3.33%)
At close: Dec 20, 2024, 4:00 PM
10.36
-0.49 (-4.52%)
After-hours: Dec 20, 2024, 6:32 PM EST
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.17 | 11.10 | 10.07 | 10.85 | 10.85 | 3.33% | 1,902,286 |
| 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 | -6.35% | 952,605 |
| Dec 17, 2024 | 10.82 | 11.16 | 10.50 | 10.87 | 10.87 | - | 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% | 1,130,200 |
| 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% | 971,100 |
| Dec 6, 2024 | 9.72 | 10.77 | 9.66 | 10.29 | 10.29 | 6.52% | 1,232,800 |
| Dec 5, 2024 | 9.73 | 10.00 | 9.63 | 9.66 | 9.66 | -1.13% | 1,472,100 |
| 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% | 451,000 |
| 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% | 537,300 |
| 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% | 490,200 |
| 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% | 1,408,200 |
| 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 | 8.44% | 1,702,300 |
| Nov 13, 2024 | 11.48 | 11.73 | 10.76 | 10.78 | 10.78 | -4.69% | 1,358,500 |
| 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% | 978,000 |
| Nov 1, 2024 | 11.63 | 11.79 | 11.14 | 11.17 | 11.17 | -2.45% | 1,250,500 |
| 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% | 1,557,700 |
| Oct 24, 2024 | 13.35 | 13.77 | 12.94 | 13.00 | 13.00 | -2.33% | 999,300 |
| 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% | 1,811,200 |
| 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% | 1,070,400 |
| 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% | 1,331,300 |
| 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 | 8.93% | 621,038 |
| Oct 3, 2024 | 13.82 | 14.01 | 13.45 | 13.55 | 13.55 | -3.01% | 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% | 536,800 |
| 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% | 783,900 |
| 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% | 587,600 |
| Sep 18, 2024 | 11.73 | 12.51 | 11.73 | 12.21 | 12.21 | 4.09% | 727,400 |
| 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% | 695,900 |
| Sep 13, 2024 | 12.00 | 12.47 | 11.80 | 12.03 | 12.03 | 1.69% | 743,900 |
| 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% | 495,200 |
| Sep 10, 2024 | 11.50 | 11.80 | 11.13 | 11.29 | 11.29 | -1.05% | 664,300 |
| 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% | 283,500 |
| Sep 4, 2024 | 10.74 | 11.13 | 10.35 | 10.99 | 10.99 | 2.33% | 292,100 |
| Sep 3, 2024 | 11.27 | 11.35 | 10.61 | 10.74 | 10.74 | -6.61% | 378,100 |
| 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% | 529,900 |
| 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% | 264,700 |
| Aug 26, 2024 | 11.80 | 11.98 | 11.58 | 11.71 | 11.71 | 0.26% | 369,626 |
| Aug 23, 2024 | 11.50 | 12.02 | 11.40 | 11.68 | 11.68 | 1.57% | 325,515 |
| Aug 22, 2024 | 12.00 | 12.06 | 11.38 | 11.50 | 11.50 | -5.12% | 344,300 |
| Aug 21, 2024 | 11.92 | 12.30 | 11.87 | 12.12 | 12.12 | 2.54% | 229,900 |
| Aug 20, 2024 | 11.90 | 12.01 | 11.59 | 11.82 | 11.82 | -0.25% | 175,004 |
| Aug 19, 2024 | 11.18 | 11.91 | 10.98 | 11.85 | 11.85 | 5.15% | 364,900 |
| Aug 16, 2024 | 11.79 | 12.14 | 11.24 | 11.27 | 11.27 | -4.41% | 282,215 |
| Aug 15, 2024 | 11.43 | 11.84 | 11.42 | 11.79 | 11.79 | 5.55% | 462,376 |
| Aug 14, 2024 | 11.38 | 11.38 | 10.87 | 11.17 | 11.17 | -1.15% | 366,102 |
| Aug 13, 2024 | 11.32 | 11.61 | 11.08 | 11.30 | 11.30 | 1.25% | 395,800 |
| Aug 12, 2024 | 11.27 | 11.45 | 10.78 | 11.16 | 11.16 | -0.89% | 367,231 |
| Aug 9, 2024 | 11.20 | 11.49 | 11.01 | 11.26 | 11.26 | 0.18% | 305,700 |
| Aug 8, 2024 | 11.98 | 12.13 | 11.09 | 11.24 | 11.24 | -4.66% | 676,300 |
| Aug 7, 2024 | 11.95 | 12.10 | 11.60 | 11.79 | 11.79 | -1.67% | 752,100 |
| Aug 6, 2024 | 11.90 | 12.21 | 11.70 | 11.99 | 11.99 | 0.25% | 458,106 |
| Aug 5, 2024 | 11.73 | 12.05 | 11.50 | 11.96 | 11.96 | -4.40% | 732,016 |
| Aug 2, 2024 | 12.53 | 12.79 | 12.12 | 12.51 | 12.51 | -0.95% | 944,900 |
| Aug 1, 2024 | 12.87 | 13.41 | 12.33 | 12.63 | 12.63 | -1.79% | 1,660,432 |