Neumora Therapeutics, Inc. (NMRA)

Neumora Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.79	0.82	0.76	0.76	0.76	-5.32%	10,854,038
Jun 26, 2025	0.81	0.85	0.78	0.80	0.80	-1.05%	673,391
Jun 25, 2025	0.81	0.83	0.78	0.81	0.81	-0.06%	405,921
Jun 24, 2025	0.75	0.85	0.75	0.81	0.81	8.36%	716,788
Jun 23, 2025	0.78	0.84	0.75	0.75	0.75	-5.05%	579,302
Jun 20, 2025	0.77	0.81	0.76	0.79	0.79	0.73%	875,032
Jun 18, 2025	0.78	0.82	0.77	0.78	0.78	-1.64%	499,893
Jun 17, 2025	0.84	0.85	0.79	0.79	0.79	-8.18%	788,850
Jun 16, 2025	0.84	0.88	0.82	0.86	0.86	2.26%	483,110
Jun 13, 2025	0.88	0.89	0.81	0.84	0.84	-5.94%	592,105
Jun 12, 2025	0.93	0.99	0.90	0.90	0.90	-2.59%	570,000
Jun 11, 2025	1.05	1.05	0.91	0.92	0.92	-9.64%	1,123,373
Jun 10, 2025	1.09	1.15	1.01	1.02	1.02	-6.42%	900,998
Jun 9, 2025	1.14	1.34	1.08	1.09	1.09	6.86%	3,256,769
Jun 6, 2025	0.84	1.05	0.81	1.02	1.02	25.91%	1,844,741
Jun 5, 2025	0.83	0.85	0.79	0.81	0.81	2.54%	544,859
Jun 4, 2025	0.75	0.81	0.74	0.79	0.79	6.31%	624,814
Jun 3, 2025	0.75	0.78	0.72	0.74	0.74	-0.64%	607,556
Jun 2, 2025	0.69	0.75	0.69	0.75	0.75	4.41%	634,184
May 30, 2025	0.71	0.73	0.70	0.72	0.72	-0.33%	442,963
May 29, 2025	0.71	0.73	0.70	0.72	0.72	0.46%	687,660
May 28, 2025	0.70	0.73	0.67	0.72	0.72	2.29%	518,860
May 27, 2025	0.68	0.71	0.66	0.70	0.70	2.90%	717,863
May 23, 2025	0.70	0.74	0.66	0.68	0.68	-5.31%	853,732
May 22, 2025	0.75	0.77	0.71	0.72	0.72	-4.88%	390,140
May 21, 2025	0.71	0.78	0.71	0.75	0.75	3.41%	1,359,337
May 20, 2025	0.71	0.73	0.69	0.73	0.73	5.68%	597,363
May 19, 2025	0.67	0.74	0.66	0.69	0.69	-1.58%	1,226,671
May 16, 2025	0.68	0.72	0.65	0.70	0.70	5.38%	1,200,362
May 15, 2025	0.62	0.67	0.62	0.67	0.67	8.24%	976,524
May 14, 2025	0.69	0.70	0.61	0.62	0.62	-9.46%	996,404
May 13, 2025	0.69	0.75	0.66	0.68	0.68	-1.89%	980,034
May 12, 2025	0.69	0.77	0.67	0.69	0.69	4.47%	1,216,775
May 9, 2025	0.64	0.69	0.64	0.66	0.66	3.81%	755,733
May 8, 2025	0.65	0.69	0.63	0.64	0.64	-2.09%	1,083,229
May 7, 2025	0.67	0.72	0.64	0.65	0.65	-3.06%	676,517
May 6, 2025	0.69	0.71	0.67	0.67	0.67	-3.56%	561,628
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.