Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.850
+0.140 (8.19%)
At close: Jul 18, 2025, 4:00 PM
1.770
-0.080 (-4.32%)
After-hours: Jul 18, 2025, 6:52 PM EDT
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.81 | 2.17 | 1.73 | 1.85 | 1.85 | 8.19% | 5,261,767 |
| 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 |
| Jun 11, 2025 | 1.05 | 1.05 | 0.91 | 0.92 | 0.92 | -9.64% | 1,123,373 |
| Jun 10, 2025 | 1.09 | 1.15 | 1.01 | 1.02 | 1.02 | -6.42% | 900,998 |
| Jun 9, 2025 | 1.14 | 1.34 | 1.08 | 1.09 | 1.09 | 6.86% | 3,256,769 |
| Jun 6, 2025 | 0.84 | 1.05 | 0.81 | 1.02 | 1.02 | 25.91% | 1,844,741 |
| Jun 5, 2025 | 0.83 | 0.85 | 0.79 | 0.81 | 0.81 | 2.54% | 544,859 |
| Jun 4, 2025 | 0.75 | 0.81 | 0.74 | 0.79 | 0.79 | 6.31% | 624,814 |
| Jun 3, 2025 | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | -0.64% | 607,556 |
| Jun 2, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 4.41% | 634,184 |
| May 30, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | -0.33% | 442,963 |
| May 29, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 0.46% | 687,660 |
| May 28, 2025 | 0.70 | 0.73 | 0.67 | 0.72 | 0.72 | 2.29% | 518,860 |
| May 27, 2025 | 0.68 | 0.71 | 0.66 | 0.70 | 0.70 | 2.90% | 717,863 |
| May 23, 2025 | 0.70 | 0.74 | 0.66 | 0.68 | 0.68 | -5.31% | 853,732 |
| May 22, 2025 | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -4.88% | 390,140 |
| May 21, 2025 | 0.71 | 0.78 | 0.71 | 0.75 | 0.75 | 3.41% | 1,359,337 |
| May 20, 2025 | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | 5.68% | 597,363 |
| May 19, 2025 | 0.67 | 0.74 | 0.66 | 0.69 | 0.69 | -1.58% | 1,226,671 |
| May 16, 2025 | 0.68 | 0.72 | 0.65 | 0.70 | 0.70 | 5.38% | 1,200,362 |
| May 15, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 8.24% | 976,524 |
| May 14, 2025 | 0.69 | 0.70 | 0.61 | 0.62 | 0.62 | -9.46% | 996,404 |
| May 13, 2025 | 0.69 | 0.75 | 0.66 | 0.68 | 0.68 | -1.89% | 980,034 |
| May 12, 2025 | 0.69 | 0.77 | 0.67 | 0.69 | 0.69 | 4.47% | 1,216,775 |
| May 9, 2025 | 0.64 | 0.69 | 0.64 | 0.66 | 0.66 | 3.81% | 755,733 |
| May 8, 2025 | 0.65 | 0.69 | 0.63 | 0.64 | 0.64 | -2.09% | 1,083,229 |
| May 7, 2025 | 0.67 | 0.72 | 0.64 | 0.65 | 0.65 | -3.06% | 676,517 |