Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
2.090
+0.140 (7.18%)
At close: Apr 1, 2026, 4:00 PM EDT
2.080
-0.010 (-0.48%)
Pre-market: Apr 2, 2026, 7:16 AM EDT
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.00 | 2.10 | 1.97 | 2.09 | 2.09 | 7.18% | 1,621,441 |
| Mar 31, 2026 | 1.91 | 2.04 | 1.89 | 1.95 | 1.95 | 1.04% | 3,152,829 |
| Mar 30, 2026 | 2.15 | 2.15 | 1.82 | 1.93 | 1.93 | -17.17% | 2,772,019 |
| Mar 27, 2026 | 2.49 | 2.49 | 2.28 | 2.33 | 2.33 | -6.43% | 954,523 |
| 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% | 766,236 |
| Mar 24, 2026 | 2.51 | 2.53 | 2.41 | 2.47 | 2.47 | - | 456,756 |
| Mar 23, 2026 | 2.57 | 2.63 | 2.41 | 2.47 | 2.47 | -1.59% | 515,519 |
| Mar 20, 2026 | 2.55 | 2.63 | 2.50 | 2.51 | 2.51 | -2.33% | 623,774 |
| Mar 19, 2026 | 2.61 | 2.63 | 2.51 | 2.57 | 2.57 | -2.65% | 955,528 |
| Mar 18, 2026 | 2.82 | 2.82 | 2.63 | 2.64 | 2.64 | -6.71% | 790,248 |
| Mar 17, 2026 | 2.89 | 2.90 | 2.79 | 2.83 | 2.83 | -1.39% | 474,590 |
| Mar 16, 2026 | 3.04 | 3.13 | 2.86 | 2.87 | 2.87 | -4.33% | 503,370 |
| Mar 13, 2026 | 3.17 | 3.27 | 2.99 | 3.00 | 3.00 | -4.46% | 654,637 |
| Mar 12, 2026 | 3.33 | 3.33 | 3.11 | 3.14 | 3.14 | -6.96% | 763,271 |
| Mar 11, 2026 | 3.26 | 3.44 | 3.13 | 3.38 | 3.38 | 3.53% | 1,634,023 |
| Mar 10, 2026 | 3.21 | 3.52 | 3.21 | 3.26 | 3.26 | 1.24% | 1,074,721 |
| Mar 9, 2026 | 3.00 | 3.25 | 2.92 | 3.22 | 3.22 | 6.62% | 1,081,849 |
| Mar 6, 2026 | 2.96 | 3.09 | 2.94 | 3.02 | 3.02 | 0.67% | 1,075,958 |
| Mar 5, 2026 | 3.09 | 3.09 | 2.92 | 3.00 | 3.00 | -1.64% | 810,218 |
| 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% | 518,804 |
| Mar 2, 2026 | 2.85 | 3.27 | 2.76 | 3.20 | 3.20 | -8.31% | 1,964,655 |
| 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 |