Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.615
0.00 (0.00%)
Jul 22, 2026, 9:34 AM EDT - Market open
Neumora Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.62 | 1.67 | 1.60 | 1.62 | 1.62 | -0.92% | 407,954 |
| Jul 20, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.24% | 486,031 |
| Jul 17, 2026 | 1.60 | 1.72 | 1.59 | 1.61 | 1.61 | 0.63% | 1,047,525 |
| Jul 16, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -1.84% | 632,017 |
| Jul 15, 2026 | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | 3.16% | 455,291 |
| Jul 14, 2026 | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 771,831 |
| Jul 13, 2026 | 1.66 | 1.66 | 1.55 | 1.60 | 1.60 | -4.76% | 884,741 |
| Jul 10, 2026 | 1.64 | 1.71 | 1.58 | 1.68 | 1.68 | 1.82% | 1,024,119 |
| Jul 9, 2026 | 1.62 | 1.67 | 1.57 | 1.65 | 1.65 | 3.77% | 980,030 |
| Jul 8, 2026 | 1.70 | 1.80 | 1.59 | 1.59 | 1.59 | -8.09% | 2,153,273 |
| Jul 7, 2026 | 1.67 | 1.85 | 1.64 | 1.73 | 1.73 | 2.37% | 1,392,303 |
| Jul 6, 2026 | 1.65 | 1.75 | 1.65 | 1.69 | 1.69 | 1.20% | 732,200 |
| Jul 2, 2026 | 1.62 | 1.73 | 1.61 | 1.67 | 1.67 | 3.09% | 1,058,036 |
| Jul 1, 2026 | 1.71 | 1.71 | 1.56 | 1.62 | 1.62 | -4.71% | 960,690 |
| Jun 30, 2026 | 1.71 | 1.81 | 1.65 | 1.70 | 1.70 | -1.16% | 1,299,910 |
| Jun 29, 2026 | 1.60 | 1.73 | 1.60 | 1.72 | 1.72 | 4.88% | 1,656,291 |
| Jun 26, 2026 | 1.50 | 1.66 | 1.48 | 1.64 | 1.64 | 8.61% | 14,976,488 |
| Jun 25, 2026 | 1.45 | 1.53 | 1.40 | 1.51 | 1.51 | 3.42% | 923,939 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.40 | 1.46 | 1.46 | -9.32% | 2,212,355 |
| Jun 23, 2026 | 1.49 | 1.65 | 1.49 | 1.61 | 1.61 | 5.23% | 2,048,895 |
| Jun 22, 2026 | 1.41 | 1.57 | 1.41 | 1.53 | 1.53 | 1.32% | 1,529,644 |
| Jun 18, 2026 | 1.58 | 1.63 | 1.43 | 1.51 | 1.51 | -1.31% | 2,200,626 |
| Jun 17, 2026 | 1.46 | 1.54 | 1.32 | 1.53 | 1.53 | -1.92% | 5,352,195 |
| Jun 16, 2026 | 0.95 | 1.59 | 0.92 | 1.56 | 1.56 | 70.59% | 28,535,158 |
| Jun 15, 2026 | 0.93 | 1.12 | 0.83 | 0.91 | 0.91 | -48.62% | 17,741,653 |
| Jun 12, 2026 | 1.78 | 1.84 | 1.76 | 1.78 | 1.78 | - | 719,390 |
| Jun 11, 2026 | 1.65 | 1.84 | 1.63 | 1.78 | 1.78 | 11.25% | 1,148,322 |
| Jun 10, 2026 | 1.63 | 1.67 | 1.57 | 1.60 | 1.60 | -3.03% | 671,390 |
| Jun 9, 2026 | 1.63 | 1.70 | 1.61 | 1.65 | 1.65 | 1.85% | 785,186 |
| Jun 8, 2026 | 1.68 | 1.71 | 1.61 | 1.62 | 1.62 | -0.61% | 600,977 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.61 | 1.63 | 1.63 | -6.86% | 864,601 |
| Jun 4, 2026 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | 0.57% | 704,179 |
| Jun 3, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 647,465 |
| Jun 2, 2026 | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -3.85% | 840,490 |
| Jun 1, 2026 | 1.85 | 1.89 | 1.78 | 1.82 | 1.82 | -1.62% | 803,429 |
| May 29, 2026 | 1.89 | 1.96 | 1.85 | 1.85 | 1.85 | -1.60% | 892,391 |
| May 28, 2026 | 1.84 | 1.93 | 1.82 | 1.88 | 1.88 | 1.08% | 1,285,261 |
| May 27, 2026 | 1.83 | 1.91 | 1.81 | 1.86 | 1.86 | 1.09% | 719,893 |
| May 26, 2026 | 1.91 | 1.93 | 1.80 | 1.84 | 1.84 | -0.54% | 1,292,978 |
| May 22, 2026 | 1.86 | 1.98 | 1.83 | 1.85 | 1.85 | - | 1,362,275 |
| May 21, 2026 | 1.71 | 1.90 | 1.66 | 1.85 | 1.85 | 7.56% | 1,593,813 |
| May 20, 2026 | 1.70 | 1.78 | 1.68 | 1.72 | 1.72 | 2.99% | 1,074,445 |
| May 19, 2026 | 1.76 | 1.79 | 1.67 | 1.67 | 1.67 | -5.65% | 1,018,280 |
| May 18, 2026 | 1.84 | 1.87 | 1.73 | 1.77 | 1.77 | -3.80% | 839,479 |
| May 15, 2026 | 1.94 | 1.96 | 1.83 | 1.84 | 1.84 | -6.60% | 829,240 |
| May 14, 2026 | 1.79 | 1.99 | 1.76 | 1.97 | 1.97 | 10.67% | 1,375,809 |
| May 13, 2026 | 1.90 | 1.90 | 1.75 | 1.78 | 1.78 | -6.32% | 1,794,270 |
| May 12, 2026 | 1.87 | 1.95 | 1.83 | 1.90 | 1.90 | 1.60% | 821,918 |
| May 11, 2026 | 1.85 | 1.89 | 1.74 | 1.87 | 1.87 | 2.19% | 1,465,247 |
| May 8, 2026 | 1.97 | 1.98 | 1.76 | 1.83 | 1.83 | -5.67% | 2,129,663 |