Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.020
+0.210 (25.91%)
At close: Jun 6, 2025, 4:00 PM
1.080
+0.060 (5.88%)
After-hours: Jun 6, 2025, 5:57 PM EDT
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.84 | 1.05 | 0.81 | 1.02 | - | 25.91% | 1,811,375 |
| 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 |
| Apr 15, 2025 | 0.67 | 0.69 | 0.63 | 0.66 | 0.66 | -2.06% | 1,865,390 |
| Apr 14, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -1.76% | 694,557 |
| Apr 11, 2025 | 0.70 | 0.72 | 0.64 | 0.68 | 0.68 | -4.86% | 880,692 |
| Apr 10, 2025 | 0.72 | 0.75 | 0.68 | 0.72 | 0.72 | -5.17% | 626,698 |
| Apr 9, 2025 | 0.72 | 0.78 | 0.67 | 0.76 | 0.76 | 4.42% | 703,148 |
| Apr 8, 2025 | 0.78 | 0.83 | 0.67 | 0.72 | 0.72 | -3.92% | 1,059,981 |
| Apr 7, 2025 | 0.70 | 0.77 | 0.62 | 0.75 | 0.75 | 2.27% | 2,100,785 |
| Apr 4, 2025 | 0.84 | 0.85 | 0.71 | 0.74 | 0.74 | -13.25% | 1,776,577 |
| Apr 3, 2025 | 0.93 | 0.94 | 0.84 | 0.85 | 0.85 | -9.72% | 1,109,226 |
| Apr 2, 2025 | 0.89 | 0.98 | 0.89 | 0.94 | 0.94 | 2.97% | 1,028,591 |
| Apr 1, 2025 | 0.99 | 1.01 | 0.90 | 0.91 | 0.91 | -8.67% | 1,135,026 |
| Mar 31, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -2.91% | 1,498,130 |
| Mar 28, 2025 | 1.09 | 1.13 | 1.02 | 1.03 | 1.03 | -6.36% | 596,692 |
| Mar 27, 2025 | 1.09 | 1.12 | 1.03 | 1.10 | 1.10 | 0.92% | 1,132,630 |