Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.525
-0.095 (-5.86%)
Sep 15, 2025, 2:50 PM EDT - Market open
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.62 | 1.63 | 1.48 | 1.53 | - | -5.56% | 374,961 |
| Sep 12, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 440,422 |
| Sep 11, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 314,451 |
| Sep 10, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 228,537 |
| Sep 9, 2025 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 0.60% | 319,053 |
| Sep 8, 2025 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -1.19% | 275,773 |
| Sep 5, 2025 | 1.62 | 1.70 | 1.60 | 1.68 | 1.68 | 3.07% | 218,791 |
| Sep 4, 2025 | 1.74 | 1.77 | 1.62 | 1.63 | 1.63 | -6.86% | 484,878 |
| Sep 3, 2025 | 1.73 | 1.82 | 1.70 | 1.75 | 1.75 | 0.57% | 464,637 |
| Sep 2, 2025 | 1.74 | 1.84 | 1.69 | 1.74 | 1.74 | 0.58% | 377,354 |
| Aug 29, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 236,540 |
| Aug 28, 2025 | 1.79 | 1.82 | 1.74 | 1.76 | 1.76 | - | 303,772 |
| Aug 27, 2025 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 279,953 |
| Aug 26, 2025 | 1.63 | 1.78 | 1.60 | 1.74 | 1.74 | 6.75% | 528,689 |
| Aug 25, 2025 | 1.61 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 359,055 |
| Aug 22, 2025 | 1.66 | 1.70 | 1.61 | 1.62 | 1.62 | -1.22% | 339,391 |
| Aug 21, 2025 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 1.86% | 323,512 |
| Aug 20, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | - | 590,762 |
| Aug 19, 2025 | 1.63 | 1.66 | 1.56 | 1.61 | 1.61 | -1.83% | 332,146 |
| Aug 18, 2025 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | 0.61% | 359,980 |
| Aug 15, 2025 | 1.58 | 1.78 | 1.58 | 1.63 | 1.63 | 3.16% | 888,895 |
| Aug 14, 2025 | 1.56 | 1.60 | 1.49 | 1.58 | 1.58 | 1.28% | 598,532 |
| Aug 13, 2025 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 4.00% | 483,873 |
| Aug 12, 2025 | 1.42 | 1.54 | 1.39 | 1.50 | 1.50 | 4.17% | 601,310 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -1.37% | 340,480 |
| Aug 8, 2025 | 1.65 | 1.69 | 1.43 | 1.46 | 1.46 | -11.52% | 800,188 |
| Aug 7, 2025 | 1.66 | 1.70 | 1.59 | 1.65 | 1.65 | 3.77% | 1,282,796 |
| Aug 6, 2025 | 1.66 | 1.66 | 1.54 | 1.59 | 1.59 | -4.22% | 1,060,585 |
| Aug 5, 2025 | 1.70 | 1.72 | 1.59 | 1.66 | 1.66 | 0.61% | 1,212,538 |
| Aug 4, 2025 | 1.67 | 1.79 | 1.62 | 1.65 | 1.65 | 5.77% | 1,153,607 |
| Aug 1, 2025 | 1.88 | 1.92 | 1.52 | 1.56 | 1.56 | -20.41% | 2,115,722 |
| Jul 31, 2025 | 2.06 | 2.12 | 1.95 | 1.96 | 1.96 | -5.77% | 850,982 |
| Jul 30, 2025 | 2.22 | 2.22 | 1.99 | 2.08 | 2.08 | -5.02% | 1,007,343 |
| Jul 29, 2025 | 2.24 | 2.35 | 2.09 | 2.19 | 2.19 | -3.95% | 1,835,617 |
| Jul 28, 2025 | 2.36 | 2.40 | 2.12 | 2.28 | 2.28 | -2.98% | 2,564,121 |
| Jul 25, 2025 | 2.38 | 2.85 | 2.22 | 2.35 | 2.35 | 2.62% | 4,272,422 |
| Jul 24, 2025 | 1.89 | 2.35 | 1.85 | 2.29 | 2.29 | 23.78% | 2,998,166 |
| Jul 23, 2025 | 1.89 | 1.93 | 1.70 | 1.85 | 1.85 | -2.12% | 1,314,634 |
| Jul 22, 2025 | 1.95 | 1.98 | 1.80 | 1.89 | 1.89 | -3.57% | 1,390,466 |
| Jul 21, 2025 | 1.87 | 2.07 | 1.85 | 1.96 | 1.96 | 5.95% | 2,191,844 |
| Jul 18, 2025 | 1.81 | 2.17 | 1.73 | 1.85 | 1.85 | 8.19% | 5,293,664 |
| Jul 17, 2025 | 1.40 | 1.75 | 1.40 | 1.71 | 1.71 | 22.14% | 2,467,083 |
| Jul 16, 2025 | 1.53 | 1.58 | 1.31 | 1.40 | 1.40 | -3.45% | 1,600,759 |
| Jul 15, 2025 | 1.29 | 1.50 | 1.25 | 1.45 | 1.45 | 14.17% | 2,020,594 |
| Jul 14, 2025 | 1.33 | 1.34 | 1.14 | 1.27 | 1.27 | -1.55% | 2,287,119 |
| Jul 11, 2025 | 1.05 | 1.41 | 1.01 | 1.29 | 1.29 | 21.70% | 5,317,015 |
| Jul 10, 2025 | 1.04 | 1.13 | 1.00 | 1.06 | 1.06 | 3.92% | 1,466,139 |
| Jul 9, 2025 | 0.90 | 1.18 | 0.90 | 1.02 | 1.02 | 13.12% | 3,168,037 |
| Jul 8, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | 0.71% | 750,605 |
| Jul 7, 2025 | 0.81 | 0.93 | 0.79 | 0.90 | 0.90 | 8.97% | 1,160,935 |