Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.620
-0.020 (-1.22%)
At close: Aug 22, 2025, 4:00 PM
1.640
+0.020 (1.23%)
After-hours: Aug 22, 2025, 7:57 PM EDT
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 0.81 | 0.84 | 0.78 | 0.82 | 0.82 | 5.04% | 389,866 |
| Jul 2, 2025 | 0.79 | 0.83 | 0.77 | 0.78 | 0.78 | -1.77% | 1,136,629 |
| Jul 1, 2025 | 0.75 | 0.83 | 0.73 | 0.80 | 0.80 | 8.59% | 955,736 |
| Jun 30, 2025 | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -3.12% | 1,021,636 |
| 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 |