Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
10.98
-0.73 (-6.22%)
Nov 5, 2024, 1:24 PM EST - Market open
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 344,277 |
| Aug 21, 2024 | 11.92 | 12.30 | 11.87 | 12.12 | 12.12 | 2.54% | 229,863 |
| 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% | 364,853 |
| 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% | 395,765 |
| 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% | 305,677 |
| Aug 8, 2024 | 11.98 | 12.13 | 11.09 | 11.24 | 11.24 | -4.66% | 676,285 |
| Aug 7, 2024 | 11.95 | 12.10 | 11.60 | 11.79 | 11.79 | -1.67% | 752,068 |
| 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% | 944,892 |
| Aug 1, 2024 | 12.87 | 13.41 | 12.33 | 12.63 | 12.63 | -1.79% | 1,660,432 |
| Jul 31, 2024 | 12.94 | 13.31 | 12.47 | 12.86 | 12.86 | 0.39% | 609,002 |
| Jul 30, 2024 | 12.57 | 12.86 | 12.00 | 12.81 | 12.81 | 2.89% | 719,596 |
| Jul 29, 2024 | 12.89 | 12.99 | 12.17 | 12.45 | 12.45 | -3.49% | 676,116 |
| Jul 26, 2024 | 12.73 | 12.92 | 12.31 | 12.90 | 12.90 | 3.95% | 378,755 |
| Jul 25, 2024 | 11.95 | 12.69 | 11.77 | 12.41 | 12.41 | 4.20% | 616,819 |
| Jul 24, 2024 | 11.86 | 12.25 | 11.68 | 11.91 | 11.91 | -0.25% | 460,671 |
| Jul 23, 2024 | 11.62 | 12.23 | 11.44 | 11.94 | 11.94 | 2.84% | 879,770 |
| Jul 22, 2024 | 11.77 | 11.92 | 11.33 | 11.61 | 11.61 | 2.93% | 589,774 |
| Jul 19, 2024 | 11.02 | 11.31 | 10.75 | 11.28 | 11.28 | 2.64% | 490,573 |
| Jul 18, 2024 | 11.82 | 12.02 | 10.98 | 10.99 | 10.99 | -7.65% | 474,303 |
| Jul 17, 2024 | 11.77 | 12.08 | 11.45 | 11.90 | 11.90 | 0.17% | 614,614 |
| Jul 16, 2024 | 11.50 | 12.03 | 11.49 | 11.88 | 11.88 | 2.33% | 864,094 |
| Jul 15, 2024 | 11.22 | 11.65 | 11.00 | 11.61 | 11.61 | 5.07% | 796,694 |
| Jul 12, 2024 | 11.62 | 11.80 | 10.98 | 11.05 | 11.05 | -4.33% | 660,042 |
| Jul 11, 2024 | 10.99 | 11.64 | 10.99 | 11.55 | 11.55 | 7.34% | 1,085,134 |
| Jul 10, 2024 | 10.30 | 10.77 | 10.01 | 10.76 | 10.76 | 4.36% | 803,448 |
| Jul 9, 2024 | 10.33 | 10.54 | 10.04 | 10.31 | 10.31 | -0.39% | 1,041,358 |
| Jul 8, 2024 | 10.58 | 10.95 | 10.32 | 10.35 | 10.35 | 0.98% | 900,685 |
| Jul 5, 2024 | 9.77 | 10.30 | 9.60 | 10.25 | 10.25 | 5.02% | 856,848 |
| Jul 3, 2024 | 9.76 | 9.88 | 9.55 | 9.76 | 9.76 | -0.41% | 356,822 |
| Jul 2, 2024 | 9.99 | 10.00 | 9.59 | 9.80 | 9.80 | -1.41% | 870,062 |
| Jul 1, 2024 | 9.97 | 10.30 | 9.66 | 9.94 | 9.94 | 1.12% | 1,266,457 |
| Jun 28, 2024 | 9.23 | 9.92 | 9.14 | 9.83 | 9.83 | 6.85% | 11,569,261 |
| Jun 27, 2024 | 8.63 | 9.25 | 8.62 | 9.20 | 9.20 | 6.98% | 632,873 |
| Jun 26, 2024 | 8.64 | 8.90 | 8.33 | 8.60 | 8.60 | -1.71% | 911,875 |
| Jun 25, 2024 | 9.51 | 9.56 | 8.59 | 8.75 | 8.75 | -7.89% | 1,323,528 |
| Jun 24, 2024 | 9.50 | 9.65 | 9.12 | 9.50 | 9.50 | - | 1,075,537 |
| Jun 21, 2024 | 8.83 | 9.54 | 8.67 | 9.50 | 9.50 | 7.34% | 1,264,445 |
| Jun 20, 2024 | 9.00 | 9.18 | 8.74 | 8.85 | 8.85 | -3.28% | 951,158 |
| Jun 18, 2024 | 9.43 | 9.57 | 9.06 | 9.15 | 9.15 | -2.45% | 836,697 |
| Jun 17, 2024 | 9.70 | 9.84 | 9.35 | 9.38 | 9.38 | -4.09% | 403,297 |
| Jun 14, 2024 | 9.84 | 10.18 | 9.55 | 9.78 | 9.78 | -1.71% | 376,381 |
| Jun 13, 2024 | 9.98 | 10.44 | 9.71 | 9.95 | 9.95 | -0.50% | 359,976 |