Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
0.4738
+0.0468 (10.96%)
At close: Oct 16, 2026, 4:00 PM EDT
0.4722
-0.0016 (-0.34%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Neumora Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.44 | 0.51 | 0.42 | 0.47 | 0.47 | 10.96% | 3,466,513 |
| Oct 15, 2026 | 0.37 | 0.46 | 0.36 | 0.43 | 0.43 | 20.45% | 6,346,296 |
| Oct 14, 2026 | 0.39 | 0.40 | 0.32 | 0.35 | 0.35 | -4.24% | 2,797,133 |
| Oct 13, 2026 | 0.43 | 0.44 | 0.37 | 0.37 | 0.37 | -15.34% | 1,484,487 |
| Oct 12, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -8.07% | 1,172,466 |
| Oct 9, 2026 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | -0.85% | 786,034 |
| Oct 8, 2026 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 2.46% | 1,785,832 |
| Oct 7, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -0.57% | 2,754,487 |
| Oct 6, 2026 | 0.53 | 0.54 | 0.47 | 0.47 | 0.47 | -10.34% | 1,214,221 |
| Oct 5, 2026 | 0.50 | 0.53 | 0.47 | 0.53 | 0.53 | 5.08% | 2,989,478 |
| Oct 2, 2026 | 0.56 | 0.56 | 0.48 | 0.50 | 0.50 | -9.11% | 2,691,260 |
| Oct 1, 2026 | 0.60 | 0.62 | 0.54 | 0.55 | 0.55 | -7.75% | 2,849,875 |
| Sep 30, 2026 | 0.68 | 0.69 | 0.59 | 0.60 | 0.60 | -12.01% | 2,286,522 |
| Sep 29, 2026 | 0.69 | 0.72 | 0.65 | 0.68 | 0.68 | -2.05% | 1,249,382 |
| Sep 28, 2026 | 0.65 | 0.75 | 0.64 | 0.69 | 0.69 | 2.10% | 3,410,716 |
| Sep 25, 2026 | 0.69 | 0.71 | 0.63 | 0.68 | 0.68 | -3.63% | 2,315,966 |
| Sep 24, 2026 | 0.75 | 0.77 | 0.69 | 0.70 | 0.70 | -3.86% | 1,429,772 |
| Sep 23, 2026 | 0.77 | 0.78 | 0.69 | 0.73 | 0.73 | -6.06% | 1,692,159 |
| Sep 22, 2026 | 0.70 | 0.81 | 0.69 | 0.78 | 0.78 | 12.53% | 3,211,891 |
| Sep 21, 2026 | 0.74 | 0.77 | 0.68 | 0.69 | 0.69 | -5.23% | 1,675,812 |
| Sep 18, 2026 | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | -2.67% | 3,882,674 |
| Sep 17, 2026 | 0.78 | 0.81 | 0.73 | 0.75 | 0.75 | -3.00% | 3,424,720 |
| Sep 16, 2026 | 0.84 | 0.89 | 0.76 | 0.77 | 0.77 | -6.99% | 3,215,468 |
| Sep 15, 2026 | 1.02 | 1.03 | 0.83 | 0.83 | 0.83 | -16.82% | 1,420,267 |
| Sep 14, 2026 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | -3.90% | 555,258 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | -8.77% | 1,880,837 |
| Sep 10, 2026 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | -5.00% | 600,847 |
| Sep 9, 2026 | 1.26 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 586,948 |
| Sep 8, 2026 | 1.29 | 1.34 | 1.24 | 1.25 | 1.25 | -4.58% | 757,238 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 549,208 |
| Sep 3, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 386,040 |
| Sep 2, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 3.76% | 532,233 |
| Sep 1, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 532,616 |
| Aug 31, 2026 | 1.40 | 1.45 | 1.32 | 1.33 | 1.33 | -4.32% | 633,099 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.38 | 1.39 | 1.39 | -6.08% | 696,285 |
| Aug 27, 2026 | 1.55 | 1.58 | 1.48 | 1.48 | 1.48 | -5.13% | 534,039 |
| Aug 26, 2026 | 1.50 | 1.57 | 1.46 | 1.56 | 1.56 | 4.00% | 536,190 |
| Aug 25, 2026 | 1.53 | 1.57 | 1.48 | 1.50 | 1.50 | -1.64% | 475,567 |
| Aug 24, 2026 | 1.58 | 1.65 | 1.51 | 1.53 | 1.53 | -6.44% | 1,155,384 |
| Aug 21, 2026 | 1.51 | 1.64 | 1.51 | 1.63 | 1.63 | 7.59% | 499,105 |
| Aug 20, 2026 | 1.61 | 1.63 | 1.48 | 1.52 | 1.52 | -7.62% | 1,485,618 |
| Aug 19, 2026 | 1.65 | 1.71 | 1.62 | 1.64 | 1.64 | - | 716,166 |
| Aug 18, 2026 | 1.50 | 1.65 | 1.48 | 1.64 | 1.64 | 7.89% | 781,774 |
| Aug 17, 2026 | 1.55 | 1.59 | 1.46 | 1.52 | 1.52 | -5.00% | 1,352,838 |
| Aug 14, 2026 | 1.69 | 1.71 | 1.58 | 1.60 | 1.60 | -7.51% | 1,165,565 |
| Aug 13, 2026 | 1.71 | 1.79 | 1.68 | 1.73 | 1.73 | 1.17% | 488,292 |
| Aug 12, 2026 | 1.70 | 1.76 | 1.68 | 1.71 | 1.71 | 0.59% | 351,605 |
| Aug 11, 2026 | 1.62 | 1.70 | 1.61 | 1.70 | 1.70 | 4.94% | 517,500 |
| Aug 10, 2026 | 1.65 | 1.66 | 1.57 | 1.62 | 1.62 | -0.61% | 580,793 |
| Aug 7, 2026 | 1.64 | 1.68 | 1.62 | 1.63 | 1.63 | -0.61% | 687,348 |