Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
3.490
-0.060 (-1.69%)
At close: Feb 27, 2026, 4:00 PM EST
3.470
-0.020 (-0.57%)
After-hours: Feb 27, 2026, 7:43 PM EST
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.50 | 3.60 | 3.45 | 3.49 | 3.49 | -1.69% | 539,664 |
| Feb 26, 2026 | 3.50 | 3.59 | 3.37 | 3.55 | 3.55 | 2.60% | 380,108 |
| Feb 25, 2026 | 3.44 | 3.52 | 3.37 | 3.46 | 3.46 | 0.87% | 353,470 |
| Feb 24, 2026 | 3.45 | 3.56 | 3.35 | 3.43 | 3.43 | -0.58% | 829,757 |
| Feb 23, 2026 | 3.37 | 3.50 | 3.33 | 3.45 | 3.45 | 1.77% | 496,464 |
| Feb 20, 2026 | 3.48 | 3.49 | 3.34 | 3.39 | 3.39 | -2.59% | 721,158 |
| Feb 19, 2026 | 3.55 | 3.60 | 3.36 | 3.48 | 3.48 | -3.06% | 1,472,862 |
| Feb 18, 2026 | 3.50 | 3.65 | 3.41 | 3.59 | 3.59 | 1.41% | 1,328,819 |
| Feb 17, 2026 | 3.35 | 3.64 | 3.24 | 3.54 | 3.54 | 10.62% | 2,273,393 |
| Feb 13, 2026 | 3.30 | 3.35 | 3.14 | 3.20 | 3.20 | -1.54% | 3,698,826 |
| Feb 12, 2026 | 2.95 | 3.47 | 2.89 | 3.25 | 3.25 | 8.33% | 4,399,321 |
| Feb 11, 2026 | 2.93 | 3.02 | 2.77 | 3.00 | 3.00 | 0.33% | 2,074,530 |
| Feb 10, 2026 | 2.44 | 3.10 | 2.41 | 2.99 | 2.99 | 25.10% | 7,921,080 |
| Feb 9, 2026 | 2.11 | 2.50 | 2.09 | 2.39 | 2.39 | 12.74% | 2,039,086 |
| Feb 6, 2026 | 2.02 | 2.16 | 1.98 | 2.12 | 2.12 | 8.16% | 1,115,258 |
| Feb 5, 2026 | 1.98 | 2.04 | 1.92 | 1.96 | 1.96 | -2.97% | 797,790 |
| Feb 4, 2026 | 2.03 | 2.04 | 1.91 | 2.02 | 2.02 | -0.98% | 810,992 |
| Feb 3, 2026 | 1.97 | 2.06 | 1.95 | 2.04 | 2.04 | 3.03% | 358,583 |
| Feb 2, 2026 | 1.99 | 2.11 | 1.96 | 1.98 | 1.98 | -0.50% | 510,813 |
| Jan 30, 2026 | 2.01 | 2.04 | 1.95 | 1.99 | 1.99 | -2.93% | 589,627 |
| Jan 29, 2026 | 2.03 | 2.06 | 1.98 | 2.05 | 2.05 | 0.49% | 605,566 |
| Jan 28, 2026 | 2.14 | 2.18 | 2.02 | 2.04 | 2.04 | -4.23% | 782,037 |
| Jan 27, 2026 | 2.03 | 2.20 | 2.02 | 2.13 | 2.13 | 4.41% | 771,124 |
| Jan 26, 2026 | 2.06 | 2.09 | 2.00 | 2.04 | 2.04 | -0.97% | 546,252 |
| Jan 23, 2026 | 2.09 | 2.15 | 2.05 | 2.06 | 2.06 | -1.90% | 783,394 |
| Jan 22, 2026 | 1.95 | 2.18 | 1.92 | 2.10 | 2.10 | 7.69% | 1,347,917 |
| Jan 21, 2026 | 1.90 | 1.96 | 1.85 | 1.95 | 1.95 | 4.28% | 899,792 |
| Jan 20, 2026 | 2.00 | 2.01 | 1.84 | 1.87 | 1.87 | -7.43% | 1,212,051 |
| Jan 16, 2026 | 2.19 | 2.20 | 2.01 | 2.02 | 2.02 | -5.16% | 1,374,711 |
| Jan 15, 2026 | 2.15 | 2.16 | 2.01 | 2.13 | 2.13 | -0.93% | 5,955,453 |
| Jan 14, 2026 | 2.14 | 2.22 | 2.13 | 2.15 | 2.15 | 0.47% | 622,414 |
| Jan 13, 2026 | 2.24 | 2.26 | 2.08 | 2.14 | 2.14 | -3.60% | 1,087,607 |
| Jan 12, 2026 | 2.27 | 2.28 | 2.06 | 2.22 | 2.22 | - | 1,440,129 |
| Jan 9, 2026 | 2.36 | 2.57 | 2.21 | 2.22 | 2.22 | -4.72% | 2,158,715 |
| Jan 8, 2026 | 2.20 | 2.41 | 2.11 | 2.33 | 2.33 | 1.75% | 2,956,514 |
| Jan 7, 2026 | 2.08 | 2.54 | 2.05 | 2.29 | 2.29 | 25.82% | 13,549,728 |
| Jan 6, 2026 | 1.68 | 2.03 | 1.50 | 1.82 | 1.82 | 11.31% | 5,526,626 |
| Jan 5, 2026 | 1.84 | 1.86 | 1.63 | 1.64 | 1.64 | -1.51% | 3,717,383 |
| Jan 2, 2026 | 1.81 | 1.82 | 1.57 | 1.66 | 1.66 | -7.26% | 1,982,822 |
| Dec 31, 2025 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | 1.13% | 756,612 |
| Dec 30, 2025 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -0.56% | 776,933 |
| Dec 29, 2025 | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | - | 675,839 |
| Dec 26, 2025 | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | -1.66% | 535,484 |
| Dec 24, 2025 | 1.75 | 1.87 | 1.74 | 1.81 | 1.81 | 3.43% | 693,530 |
| Dec 23, 2025 | 1.86 | 1.93 | 1.69 | 1.75 | 1.75 | -3.31% | 1,640,997 |
| Dec 22, 2025 | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | 3.43% | 1,102,316 |
| Dec 19, 2025 | 1.74 | 1.78 | 1.71 | 1.75 | 1.75 | 1.74% | 1,267,162 |
| Dec 18, 2025 | 1.73 | 1.77 | 1.68 | 1.72 | 1.72 | -2.82% | 794,034 |
| Dec 17, 2025 | 1.85 | 1.89 | 1.75 | 1.77 | 1.77 | -4.32% | 884,177 |
| Dec 16, 2025 | 1.95 | 1.96 | 1.83 | 1.85 | 1.85 | -5.61% | 861,342 |