Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.870
-0.080 (-4.10%)
Oct 10, 2025, 3:09 PM EDT - Market open
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.95 | 1.98 | 1.86 | 1.92 | - | -1.54% | 695,705 |
| Oct 9, 2025 | 1.94 | 2.02 | 1.88 | 1.95 | 1.95 | 0.52% | 521,235 |
| Oct 8, 2025 | 1.87 | 1.95 | 1.84 | 1.94 | 1.94 | 4.30% | 465,986 |
| Oct 7, 2025 | 1.90 | 1.94 | 1.84 | 1.86 | 1.86 | -1.59% | 494,414 |
| Oct 6, 2025 | 1.83 | 1.90 | 1.80 | 1.89 | 1.89 | 3.28% | 356,986 |
| Oct 3, 2025 | 1.80 | 1.93 | 1.77 | 1.83 | 1.83 | 2.81% | 713,411 |
| Oct 2, 2025 | 1.79 | 1.85 | 1.70 | 1.78 | 1.78 | - | 528,174 |
| Oct 1, 2025 | 1.81 | 1.89 | 1.74 | 1.78 | 1.78 | -2.20% | 627,139 |
| Sep 30, 2025 | 1.78 | 1.83 | 1.73 | 1.82 | 1.82 | 3.41% | 313,304 |
| Sep 29, 2025 | 1.75 | 1.83 | 1.71 | 1.76 | 1.76 | 1.15% | 417,180 |
| Sep 26, 2025 | 1.70 | 1.77 | 1.67 | 1.74 | 1.74 | 2.35% | 270,098 |
| Sep 25, 2025 | 1.79 | 1.81 | 1.67 | 1.70 | 1.70 | -7.10% | 368,648 |
| Sep 24, 2025 | 1.96 | 1.96 | 1.80 | 1.83 | 1.83 | -4.19% | 564,166 |
| Sep 23, 2025 | 1.75 | 1.91 | 1.74 | 1.91 | 1.91 | 10.40% | 821,508 |
| Sep 22, 2025 | 1.73 | 1.76 | 1.64 | 1.73 | 1.73 | -1.70% | 375,110 |
| Sep 19, 2025 | 1.57 | 1.76 | 1.57 | 1.76 | 1.76 | 12.10% | 937,728 |
| Sep 18, 2025 | 1.44 | 1.57 | 1.43 | 1.57 | 1.57 | 8.28% | 410,248 |
| Sep 17, 2025 | 1.50 | 1.59 | 1.42 | 1.45 | 1.45 | -3.33% | 552,615 |
| Sep 16, 2025 | 1.50 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 476,277 |
| Sep 15, 2025 | 1.62 | 1.63 | 1.48 | 1.52 | 1.52 | -6.17% | 692,980 |
| Sep 12, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 440,422 |
| Sep 11, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 314,451 |
| Sep 10, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 228,537 |
| Sep 9, 2025 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 0.60% | 319,053 |
| Sep 8, 2025 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -1.19% | 275,773 |
| Sep 5, 2025 | 1.62 | 1.70 | 1.60 | 1.68 | 1.68 | 3.07% | 218,791 |
| Sep 4, 2025 | 1.74 | 1.77 | 1.62 | 1.63 | 1.63 | -6.86% | 484,878 |
| Sep 3, 2025 | 1.73 | 1.82 | 1.70 | 1.75 | 1.75 | 0.57% | 464,637 |
| Sep 2, 2025 | 1.74 | 1.84 | 1.69 | 1.74 | 1.74 | 0.58% | 377,354 |
| Aug 29, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 236,540 |
| Aug 28, 2025 | 1.79 | 1.82 | 1.74 | 1.76 | 1.76 | - | 303,772 |
| Aug 27, 2025 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 279,953 |
| Aug 26, 2025 | 1.63 | 1.78 | 1.60 | 1.74 | 1.74 | 6.75% | 528,689 |
| Aug 25, 2025 | 1.61 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 359,055 |
| Aug 22, 2025 | 1.66 | 1.70 | 1.61 | 1.62 | 1.62 | -1.22% | 339,391 |
| Aug 21, 2025 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 1.86% | 323,512 |
| Aug 20, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | - | 590,762 |
| Aug 19, 2025 | 1.63 | 1.66 | 1.56 | 1.61 | 1.61 | -1.83% | 332,146 |
| Aug 18, 2025 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | 0.61% | 359,980 |
| Aug 15, 2025 | 1.58 | 1.78 | 1.58 | 1.63 | 1.63 | 3.16% | 888,895 |
| Aug 14, 2025 | 1.56 | 1.60 | 1.49 | 1.58 | 1.58 | 1.28% | 598,532 |
| Aug 13, 2025 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 4.00% | 483,873 |
| Aug 12, 2025 | 1.42 | 1.54 | 1.39 | 1.50 | 1.50 | 4.17% | 601,310 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -1.37% | 340,480 |
| Aug 8, 2025 | 1.65 | 1.69 | 1.43 | 1.46 | 1.46 | -11.52% | 800,188 |
| Aug 7, 2025 | 1.66 | 1.70 | 1.59 | 1.65 | 1.65 | 3.77% | 1,282,796 |
| Aug 6, 2025 | 1.66 | 1.66 | 1.54 | 1.59 | 1.59 | -4.22% | 1,060,585 |
| Aug 5, 2025 | 1.70 | 1.72 | 1.59 | 1.66 | 1.66 | 0.61% | 1,212,538 |
| Aug 4, 2025 | 1.67 | 1.79 | 1.62 | 1.65 | 1.65 | 5.77% | 1,153,607 |
| Aug 1, 2025 | 1.88 | 1.92 | 1.52 | 1.56 | 1.56 | -20.41% | 2,115,722 |