Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
0.6776
-0.0255 (-3.63%)
At close: Sep 25, 2026, 4:00 PM EDT
0.6632
-0.0144 (-2.13%)
After-hours: Sep 25, 2026, 7:59 PM EDT
Neumora Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.69 | 0.71 | 0.63 | 0.68 | 0.68 | -3.63% | 2,292,175 |
| Sep 24, 2026 | 0.75 | 0.77 | 0.69 | 0.70 | 0.70 | -3.86% | 1,426,217 |
| Sep 23, 2026 | 0.77 | 0.78 | 0.69 | 0.73 | 0.73 | -6.06% | 1,691,758 |
| 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 |
| Aug 6, 2026 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 1.86% | 345,694 |
| Aug 5, 2026 | 1.58 | 1.66 | 1.54 | 1.61 | 1.61 | 0.63% | 656,003 |
| Aug 4, 2026 | 1.64 | 1.69 | 1.58 | 1.60 | 1.60 | -2.44% | 830,971 |
| Aug 3, 2026 | 1.62 | 1.69 | 1.61 | 1.64 | 1.64 | 1.86% | 392,481 |
| Jul 31, 2026 | 1.56 | 1.61 | 1.48 | 1.61 | 1.61 | -2.42% | 1,628,077 |
| Jul 30, 2026 | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | - | 511,344 |
| Jul 29, 2026 | 1.69 | 1.70 | 1.62 | 1.65 | 1.65 | -1.79% | 666,818 |
| Jul 28, 2026 | 1.65 | 1.68 | 1.61 | 1.68 | 1.68 | 1.20% | 676,957 |
| Jul 27, 2026 | 1.51 | 1.71 | 1.50 | 1.66 | 1.66 | 11.41% | 811,306 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | -4.49% | 665,735 |
| Jul 23, 2026 | 1.51 | 1.56 | 1.49 | 1.56 | 1.56 | 1.30% | 414,728 |
| Jul 22, 2026 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | -4.64% | 468,332 |
| Jul 21, 2026 | 1.62 | 1.67 | 1.60 | 1.62 | 1.62 | -0.92% | 408,154 |
| Jul 20, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.24% | 486,384 |
| Jul 17, 2026 | 1.60 | 1.72 | 1.59 | 1.61 | 1.61 | 0.63% | 1,049,602 |