Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.310
-0.040 (-2.96%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Neumora Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 546,460 |
| Sep 3, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 385,744 |
| Sep 2, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 3.76% | 532,232 |
| 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 |
| Jul 16, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -1.84% | 632,040 |
| Jul 15, 2026 | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | 3.16% | 455,547 |
| Jul 14, 2026 | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 771,862 |
| Jul 13, 2026 | 1.66 | 1.66 | 1.55 | 1.60 | 1.60 | -4.76% | 890,702 |
| Jul 10, 2026 | 1.64 | 1.71 | 1.58 | 1.68 | 1.68 | 1.82% | 1,024,411 |
| Jul 9, 2026 | 1.62 | 1.67 | 1.57 | 1.65 | 1.65 | 3.77% | 981,972 |
| Jul 8, 2026 | 1.70 | 1.80 | 1.59 | 1.59 | 1.59 | -8.09% | 2,157,732 |
| Jul 7, 2026 | 1.67 | 1.85 | 1.64 | 1.73 | 1.73 | 2.37% | 1,392,308 |
| 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 |