Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
2.270
-0.040 (-1.73%)
Apr 23, 2026, 9:33 AM EDT - Market open
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.28 | 2.28 | 2.27 | 2.27 | - | -1.73% | 36,742 |
| Apr 22, 2026 | 2.42 | 2.46 | 2.26 | 2.31 | 2.31 | -0.43% | 1,566,694 |
| Apr 21, 2026 | 2.20 | 2.41 | 2.09 | 2.32 | 2.32 | 5.94% | 1,887,014 |
| Apr 20, 2026 | 2.12 | 2.32 | 2.07 | 2.19 | 2.19 | 1.86% | 1,962,677 |
| Apr 17, 2026 | 2.04 | 2.19 | 1.99 | 2.15 | 2.15 | 7.50% | 1,419,777 |
| Apr 16, 2026 | 2.07 | 2.07 | 1.96 | 2.00 | 2.00 | -2.91% | 684,679 |
| Apr 15, 2026 | 2.03 | 2.10 | 1.98 | 2.06 | 2.06 | 1.48% | 1,103,232 |
| Apr 14, 2026 | 2.10 | 2.17 | 1.99 | 2.03 | 2.03 | -1.46% | 2,097,773 |
| Apr 13, 2026 | 2.03 | 2.21 | 2.02 | 2.06 | 2.06 | 0.98% | 924,755 |
| Apr 10, 2026 | 2.09 | 2.14 | 2.01 | 2.04 | 2.04 | -1.92% | 765,836 |
| Apr 9, 2026 | 2.16 | 2.16 | 2.05 | 2.08 | 2.08 | -4.59% | 849,581 |
| Apr 8, 2026 | 2.22 | 2.24 | 2.15 | 2.18 | 2.18 | 2.35% | 1,280,409 |
| Apr 7, 2026 | 2.11 | 2.20 | 2.04 | 2.13 | 2.13 | 0.47% | 1,302,169 |
| Apr 6, 2026 | 2.01 | 2.15 | 1.97 | 2.12 | 2.12 | 6.00% | 1,706,597 |
| Apr 2, 2026 | 2.06 | 2.11 | 1.98 | 2.00 | 2.00 | -4.31% | 1,238,189 |
| Apr 1, 2026 | 2.00 | 2.10 | 1.97 | 2.09 | 2.09 | 7.18% | 1,622,608 |
| Mar 31, 2026 | 1.91 | 2.04 | 1.89 | 1.95 | 1.95 | 1.04% | 3,155,768 |
| Mar 30, 2026 | 2.15 | 2.15 | 1.82 | 1.93 | 1.93 | -17.17% | 2,792,650 |
| Mar 27, 2026 | 2.49 | 2.49 | 2.28 | 2.33 | 2.33 | -6.43% | 954,525 |
| Mar 26, 2026 | 2.49 | 2.61 | 2.45 | 2.49 | 2.49 | -0.40% | 1,115,048 |
| Mar 25, 2026 | 2.50 | 2.62 | 2.47 | 2.50 | 2.50 | 1.21% | 766,246 |
| Mar 24, 2026 | 2.51 | 2.53 | 2.41 | 2.47 | 2.47 | - | 498,703 |
| Mar 23, 2026 | 2.57 | 2.63 | 2.41 | 2.47 | 2.47 | -1.59% | 518,582 |
| Mar 20, 2026 | 2.55 | 2.63 | 2.50 | 2.51 | 2.51 | -2.33% | 625,007 |
| Mar 19, 2026 | 2.61 | 2.63 | 2.51 | 2.57 | 2.57 | -2.65% | 956,406 |
| Mar 18, 2026 | 2.82 | 2.82 | 2.63 | 2.64 | 2.64 | -6.71% | 790,273 |
| Mar 17, 2026 | 2.89 | 2.90 | 2.79 | 2.83 | 2.83 | -1.39% | 474,645 |
| Mar 16, 2026 | 3.04 | 3.13 | 2.86 | 2.87 | 2.87 | -4.33% | 503,483 |
| Mar 13, 2026 | 3.17 | 3.27 | 2.99 | 3.00 | 3.00 | -4.46% | 656,416 |
| Mar 12, 2026 | 3.33 | 3.33 | 3.11 | 3.14 | 3.14 | -6.96% | 773,286 |
| Mar 11, 2026 | 3.26 | 3.44 | 3.13 | 3.38 | 3.38 | 3.53% | 1,634,083 |
| Mar 10, 2026 | 3.21 | 3.52 | 3.21 | 3.26 | 3.26 | 1.24% | 1,074,846 |
| Mar 9, 2026 | 3.00 | 3.25 | 2.92 | 3.22 | 3.22 | 6.62% | 1,102,228 |
| Mar 6, 2026 | 2.96 | 3.09 | 2.94 | 3.02 | 3.02 | 0.67% | 1,075,983 |
| Mar 5, 2026 | 3.09 | 3.09 | 2.92 | 3.00 | 3.00 | -1.64% | 821,425 |
| Mar 4, 2026 | 3.04 | 3.19 | 3.03 | 3.05 | 3.05 | -0.33% | 602,116 |
| Mar 3, 2026 | 3.07 | 3.16 | 2.99 | 3.06 | 3.06 | -4.38% | 520,405 |
| Mar 2, 2026 | 2.85 | 3.27 | 2.76 | 3.20 | 3.20 | -8.31% | 1,981,721 |
| Feb 27, 2026 | 3.50 | 3.60 | 3.45 | 3.49 | 3.49 | -1.69% | 547,374 |
| Feb 26, 2026 | 3.50 | 3.59 | 3.37 | 3.55 | 3.55 | 2.60% | 388,758 |
| Feb 25, 2026 | 3.44 | 3.52 | 3.37 | 3.46 | 3.46 | 0.87% | 355,770 |
| Feb 24, 2026 | 3.45 | 3.56 | 3.35 | 3.43 | 3.43 | -0.58% | 836,118 |
| Feb 23, 2026 | 3.37 | 3.50 | 3.33 | 3.45 | 3.45 | 1.77% | 499,666 |
| Feb 20, 2026 | 3.48 | 3.49 | 3.34 | 3.39 | 3.39 | -2.59% | 721,578 |
| Feb 19, 2026 | 3.55 | 3.60 | 3.36 | 3.48 | 3.48 | -3.06% | 1,492,839 |
| Feb 18, 2026 | 3.50 | 3.65 | 3.41 | 3.59 | 3.59 | 1.41% | 1,347,553 |
| Feb 17, 2026 | 3.35 | 3.64 | 3.24 | 3.54 | 3.54 | 10.62% | 2,287,395 |
| Feb 13, 2026 | 3.30 | 3.35 | 3.14 | 3.20 | 3.20 | -1.54% | 3,731,812 |
| Feb 12, 2026 | 2.95 | 3.47 | 2.89 | 3.25 | 3.25 | 8.33% | 4,408,680 |
| Feb 11, 2026 | 2.93 | 3.02 | 2.77 | 3.00 | 3.00 | 0.33% | 2,170,198 |