Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
2.790
-0.220 (-7.31%)
At close: Nov 4, 2025, 4:00 PM EST
2.720
-0.070 (-2.50%)
After-hours: Nov 4, 2025, 4:54 PM EST
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.91 | 2.96 | 2.72 | 2.91 | - | -3.49% | 1,345,583 |
| Nov 3, 2025 | 3.03 | 3.06 | 2.82 | 3.01 | 3.01 | -0.33% | 1,824,718 |
| Oct 31, 2025 | 3.00 | 3.25 | 2.82 | 3.02 | 3.02 | 3.07% | 4,581,769 |
| Oct 30, 2025 | 2.75 | 3.05 | 2.67 | 2.93 | 2.93 | 17.20% | 7,494,385 |
| Oct 29, 2025 | 2.60 | 2.69 | 2.40 | 2.50 | 2.50 | -3.47% | 4,153,081 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.56 | 2.59 | 2.59 | -3.72% | 1,397,251 |
| Oct 27, 2025 | 2.68 | 2.73 | 2.46 | 2.69 | 2.69 | 2.28% | 10,849,043 |
| Oct 24, 2025 | 2.35 | 2.72 | 2.08 | 2.63 | 2.63 | 13.85% | 5,458,132 |
| Oct 23, 2025 | 1.77 | 2.55 | 1.76 | 2.31 | 2.31 | 35.09% | 19,887,439 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | -5.00% | 386,224 |
| Oct 21, 2025 | 1.81 | 1.85 | 1.76 | 1.80 | 1.80 | -0.55% | 427,431 |
| Oct 20, 2025 | 1.73 | 1.83 | 1.72 | 1.81 | 1.81 | 4.62% | 296,536 |
| Oct 17, 2025 | 1.76 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 198,210 |
| Oct 16, 2025 | 1.87 | 1.88 | 1.76 | 1.78 | 1.78 | -3.26% | 423,697 |
| Oct 15, 2025 | 1.81 | 1.90 | 1.80 | 1.84 | 1.84 | 2.22% | 648,141 |
| Oct 14, 2025 | 1.85 | 1.85 | 1.74 | 1.80 | 1.80 | -3.23% | 584,087 |
| Oct 13, 2025 | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | -1.59% | 336,626 |
| Oct 10, 2025 | 1.95 | 1.98 | 1.82 | 1.89 | 1.89 | -3.08% | 1,031,492 |
| 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 |