Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.800
+0.090 (5.26%)
Feb 21, 2025, 4:00 PM EST - Market closed
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.72 | 1.83 | 1.67 | 1.80 | 1.80 | 5.26% | 2,134,066 |
| Feb 20, 2025 | 1.66 | 1.72 | 1.61 | 1.71 | 1.71 | 3.01% | 1,455,982 |
| Feb 19, 2025 | 1.70 | 1.72 | 1.63 | 1.66 | 1.66 | -4.05% | 1,545,722 |
| Feb 18, 2025 | 1.73 | 1.77 | 1.66 | 1.73 | 1.73 | -0.57% | 2,288,808 |
| Feb 14, 2025 | 1.72 | 1.80 | 1.70 | 1.74 | 1.74 | 2.96% | 1,191,646 |
| Feb 13, 2025 | 1.68 | 1.71 | 1.61 | 1.69 | 1.69 | -0.59% | 1,623,575 |
| Feb 12, 2025 | 1.66 | 1.73 | 1.60 | 1.70 | 1.70 | 1.80% | 2,127,810 |
| Feb 11, 2025 | 1.75 | 1.77 | 1.66 | 1.67 | 1.67 | -6.18% | 1,670,291 |
| Feb 10, 2025 | 1.87 | 1.87 | 1.71 | 1.78 | 1.78 | -5.32% | 2,799,997 |
| Feb 7, 2025 | 1.94 | 1.96 | 1.83 | 1.88 | 1.88 | -3.59% | 1,195,363 |
| Feb 6, 2025 | 1.97 | 1.99 | 1.93 | 1.95 | 1.95 | 0.52% | 777,651 |
| Feb 5, 2025 | 1.92 | 1.98 | 1.89 | 1.94 | 1.94 | 1.57% | 1,536,226 |
| Feb 4, 2025 | 1.87 | 1.97 | 1.82 | 1.91 | 1.91 | 2.69% | 1,894,262 |
| Feb 3, 2025 | 1.86 | 1.91 | 1.81 | 1.86 | 1.86 | -3.63% | 2,072,629 |
| Jan 31, 2025 | 1.93 | 2.01 | 1.90 | 1.93 | 1.93 | 0.52% | 1,722,263 |
| Jan 30, 2025 | 1.94 | 2.02 | 1.87 | 1.92 | 1.92 | -0.52% | 2,160,288 |
| Jan 29, 2025 | 1.92 | 2.01 | 1.87 | 1.93 | 1.93 | -3.98% | 1,951,759 |
| Jan 28, 2025 | 2.02 | 2.05 | 1.87 | 2.01 | 2.01 | 0.50% | 3,102,523 |
| Jan 27, 2025 | 2.11 | 2.18 | 1.97 | 2.00 | 2.00 | -5.66% | 2,853,504 |
| Jan 24, 2025 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -1.85% | 3,252,983 |
| Jan 23, 2025 | 2.06 | 2.18 | 1.96 | 2.16 | 2.16 | 3.85% | 4,479,176 |
| Jan 22, 2025 | 2.06 | 2.16 | 2.05 | 2.08 | 2.08 | 0.97% | 2,795,737 |
| Jan 21, 2025 | 2.03 | 2.13 | 2.01 | 2.06 | 2.06 | 0.49% | 3,585,511 |
| 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 |