Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
0.9663
-0.0637 (-6.18%)
Mar 31, 2025, 10:47 AM EDT - Market open
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.09 | 1.13 | 1.02 | 1.03 | 1.03 | -6.36% | 593,676 |
| Mar 27, 2025 | 1.09 | 1.12 | 1.03 | 1.10 | 1.10 | 0.92% | 1,132,630 |
| Mar 26, 2025 | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -4.39% | 741,170 |
| Mar 25, 2025 | 1.20 | 1.22 | 1.13 | 1.14 | 1.14 | -5.00% | 1,128,658 |
| Mar 24, 2025 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 6.19% | 1,085,269 |
| Mar 21, 2025 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 1,944,793 |
| Mar 20, 2025 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -4.92% | 696,611 |
| Mar 19, 2025 | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 1,005,852 |
| Mar 18, 2025 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | -2.52% | 1,286,985 |
| Mar 17, 2025 | 1.28 | 1.31 | 1.16 | 1.19 | 1.19 | -7.03% | 3,076,448 |
| Mar 14, 2025 | 1.42 | 1.43 | 1.27 | 1.28 | 1.28 | -8.57% | 914,584 |
| Mar 13, 2025 | 1.38 | 1.44 | 1.36 | 1.40 | 1.40 | 1.45% | 1,468,557 |
| Mar 12, 2025 | 1.41 | 1.48 | 1.37 | 1.38 | 1.38 | -3.50% | 1,305,446 |
| Mar 11, 2025 | 1.35 | 1.43 | 1.26 | 1.43 | 1.43 | 6.72% | 1,227,622 |
| Mar 10, 2025 | 1.43 | 1.48 | 1.32 | 1.34 | 1.34 | -10.07% | 858,483 |
| Mar 7, 2025 | 1.32 | 1.49 | 1.30 | 1.49 | 1.49 | -1.97% | 1,397,546 |
| Mar 6, 2025 | 1.43 | 1.54 | 1.40 | 1.52 | 1.52 | 6.29% | 1,133,896 |
| Mar 5, 2025 | 1.41 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 1,225,543 |
| Mar 4, 2025 | 1.37 | 1.50 | 1.35 | 1.41 | 1.41 | 0.36% | 1,544,474 |
| Mar 3, 2025 | 1.60 | 1.63 | 1.40 | 1.41 | 1.41 | -9.94% | 1,466,059 |
| Feb 28, 2025 | 1.58 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 1,958,793 |
| Feb 27, 2025 | 1.60 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 585,276 |
| Feb 26, 2025 | 1.66 | 1.71 | 1.62 | 1.62 | 1.62 | -2.41% | 740,847 |
| Feb 25, 2025 | 1.67 | 1.71 | 1.61 | 1.66 | 1.66 | -2.92% | 1,293,441 |
| Feb 24, 2025 | 1.82 | 1.82 | 1.69 | 1.71 | 1.71 | -5.00% | 1,126,335 |
| Feb 21, 2025 | 1.72 | 1.83 | 1.67 | 1.80 | 1.80 | 5.26% | 2,137,466 |
| Feb 20, 2025 | 1.66 | 1.72 | 1.61 | 1.71 | 1.71 | 3.01% | 1,455,982 |
| Feb 19, 2025 | 1.70 | 1.72 | 1.63 | 1.66 | 1.66 | -4.05% | 1,545,722 |
| Feb 18, 2025 | 1.73 | 1.77 | 1.66 | 1.73 | 1.73 | -0.57% | 2,288,808 |
| Feb 14, 2025 | 1.72 | 1.80 | 1.70 | 1.74 | 1.74 | 2.96% | 1,191,646 |
| Feb 13, 2025 | 1.68 | 1.71 | 1.61 | 1.69 | 1.69 | -0.59% | 1,623,575 |
| Feb 12, 2025 | 1.66 | 1.73 | 1.60 | 1.70 | 1.70 | 1.80% | 2,127,810 |
| Feb 11, 2025 | 1.75 | 1.77 | 1.66 | 1.67 | 1.67 | -6.18% | 1,670,291 |
| Feb 10, 2025 | 1.87 | 1.87 | 1.71 | 1.78 | 1.78 | -5.32% | 2,799,997 |
| Feb 7, 2025 | 1.94 | 1.96 | 1.83 | 1.88 | 1.88 | -3.59% | 1,195,363 |
| Feb 6, 2025 | 1.97 | 1.99 | 1.93 | 1.95 | 1.95 | 0.52% | 777,651 |
| Feb 5, 2025 | 1.92 | 1.98 | 1.89 | 1.94 | 1.94 | 1.57% | 1,536,226 |
| Feb 4, 2025 | 1.87 | 1.97 | 1.82 | 1.91 | 1.91 | 2.69% | 1,894,262 |
| Feb 3, 2025 | 1.86 | 1.91 | 1.81 | 1.86 | 1.86 | -3.63% | 2,072,629 |
| Jan 31, 2025 | 1.93 | 2.01 | 1.90 | 1.93 | 1.93 | 0.52% | 1,722,263 |
| Jan 30, 2025 | 1.94 | 2.02 | 1.87 | 1.92 | 1.92 | -0.52% | 2,160,288 |
| Jan 29, 2025 | 1.92 | 2.01 | 1.87 | 1.93 | 1.93 | -3.98% | 1,951,759 |
| Jan 28, 2025 | 2.02 | 2.05 | 1.87 | 2.01 | 2.01 | 0.50% | 3,102,523 |
| Jan 27, 2025 | 2.11 | 2.18 | 1.97 | 2.00 | 2.00 | -5.66% | 2,853,504 |
| Jan 24, 2025 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -1.85% | 3,252,983 |
| Jan 23, 2025 | 2.06 | 2.18 | 1.96 | 2.16 | 2.16 | 3.85% | 4,479,176 |
| Jan 22, 2025 | 2.06 | 2.16 | 2.05 | 2.08 | 2.08 | 0.97% | 2,795,737 |
| Jan 21, 2025 | 2.03 | 2.13 | 2.01 | 2.06 | 2.06 | 0.49% | 3,585,511 |
| Jan 17, 2025 | 2.19 | 2.19 | 2.00 | 2.05 | 2.05 | -5.53% | 4,646,868 |
| Jan 16, 2025 | 2.20 | 2.24 | 2.08 | 2.17 | 2.17 | -1.36% | 2,228,755 |