Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
0.6976
-0.0786 (-10.13%)
At close: May 5, 2025, 4:00 PM
0.6868
-0.0108 (-1.55%)
Pre-market: May 6, 2025, 4:00 AM EDT
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.77 | 0.78 | 0.70 | 0.70 | 0.70 | -10.13% | 802,962 |
| May 2, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 0.62% | 878,776 |
| May 1, 2025 | 0.77 | 0.79 | 0.73 | 0.77 | 0.77 | -1.08% | 743,666 |
| Apr 30, 2025 | 0.76 | 0.78 | 0.73 | 0.78 | 0.78 | 1.67% | 804,653 |
| Apr 29, 2025 | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | 0.58% | 651,407 |
| Apr 28, 2025 | 0.76 | 0.80 | 0.74 | 0.76 | 0.76 | 0.67% | 793,914 |
| Apr 25, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 1.07% | 911,331 |
| Apr 24, 2025 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 5.43% | 1,122,149 |
| Apr 23, 2025 | 0.73 | 0.81 | 0.69 | 0.71 | 0.71 | 0.84% | 1,531,264 |
| Apr 22, 2025 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 6.82% | 788,533 |
| Apr 21, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | 2.04% | 607,058 |
| Apr 17, 2025 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | 2.67% | 909,443 |
| Apr 16, 2025 | 0.65 | 0.69 | 0.63 | 0.63 | 0.63 | -3.96% | 1,017,796 |
| Apr 15, 2025 | 0.67 | 0.69 | 0.63 | 0.66 | 0.66 | -2.06% | 1,865,390 |
| Apr 14, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -1.76% | 694,557 |
| Apr 11, 2025 | 0.70 | 0.72 | 0.64 | 0.68 | 0.68 | -4.86% | 880,692 |
| Apr 10, 2025 | 0.72 | 0.75 | 0.68 | 0.72 | 0.72 | -5.17% | 626,698 |
| Apr 9, 2025 | 0.72 | 0.78 | 0.67 | 0.76 | 0.76 | 4.42% | 703,148 |
| Apr 8, 2025 | 0.78 | 0.83 | 0.67 | 0.72 | 0.72 | -3.92% | 1,059,981 |
| Apr 7, 2025 | 0.70 | 0.77 | 0.62 | 0.75 | 0.75 | 2.27% | 2,100,785 |
| Apr 4, 2025 | 0.84 | 0.85 | 0.71 | 0.74 | 0.74 | -13.25% | 1,776,577 |
| Apr 3, 2025 | 0.93 | 0.94 | 0.84 | 0.85 | 0.85 | -9.72% | 1,109,226 |
| Apr 2, 2025 | 0.89 | 0.98 | 0.89 | 0.94 | 0.94 | 2.97% | 1,028,591 |
| Apr 1, 2025 | 0.99 | 1.01 | 0.90 | 0.91 | 0.91 | -8.67% | 1,135,026 |
| Mar 31, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -2.91% | 1,498,130 |
| Mar 28, 2025 | 1.09 | 1.13 | 1.02 | 1.03 | 1.03 | -6.36% | 596,692 |
| Mar 27, 2025 | 1.09 | 1.12 | 1.03 | 1.10 | 1.10 | 0.92% | 1,132,630 |
| Mar 26, 2025 | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -4.39% | 741,170 |
| Mar 25, 2025 | 1.20 | 1.22 | 1.13 | 1.14 | 1.14 | -5.00% | 1,128,658 |
| Mar 24, 2025 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 6.19% | 1,085,269 |
| Mar 21, 2025 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 1,944,793 |
| Mar 20, 2025 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -4.92% | 696,611 |
| Mar 19, 2025 | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 1,005,852 |
| Mar 18, 2025 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | -2.52% | 1,286,985 |
| Mar 17, 2025 | 1.28 | 1.31 | 1.16 | 1.19 | 1.19 | -7.03% | 3,076,448 |
| Mar 14, 2025 | 1.42 | 1.43 | 1.27 | 1.28 | 1.28 | -8.57% | 914,584 |
| Mar 13, 2025 | 1.38 | 1.44 | 1.36 | 1.40 | 1.40 | 1.45% | 1,468,557 |
| Mar 12, 2025 | 1.41 | 1.48 | 1.37 | 1.38 | 1.38 | -3.50% | 1,305,446 |
| Mar 11, 2025 | 1.35 | 1.43 | 1.26 | 1.43 | 1.43 | 6.72% | 1,227,622 |
| Mar 10, 2025 | 1.43 | 1.48 | 1.32 | 1.34 | 1.34 | -10.07% | 858,483 |
| Mar 7, 2025 | 1.32 | 1.49 | 1.30 | 1.49 | 1.49 | -1.97% | 1,397,546 |
| Mar 6, 2025 | 1.43 | 1.54 | 1.40 | 1.52 | 1.52 | 6.29% | 1,133,896 |
| Mar 5, 2025 | 1.41 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 1,225,543 |
| Mar 4, 2025 | 1.37 | 1.50 | 1.35 | 1.41 | 1.41 | 0.36% | 1,544,474 |
| Mar 3, 2025 | 1.60 | 1.63 | 1.40 | 1.41 | 1.41 | -9.94% | 1,466,059 |
| Feb 28, 2025 | 1.58 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 1,958,793 |
| Feb 27, 2025 | 1.60 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 585,276 |
| Feb 26, 2025 | 1.66 | 1.71 | 1.62 | 1.62 | 1.62 | -2.41% | 740,847 |
| Feb 25, 2025 | 1.67 | 1.71 | 1.61 | 1.66 | 1.66 | -2.92% | 1,293,441 |
| Feb 24, 2025 | 1.82 | 1.82 | 1.69 | 1.71 | 1.71 | -5.00% | 1,126,335 |