Neumora Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	1.65	1.75	1.65	1.69	-	1.20%	208,863
Jul 2, 2026	1.62	1.73	1.61	1.67	1.67	3.09%	1,057,589
Jul 1, 2026	1.71	1.71	1.56	1.62	1.62	-4.71%	960,376
Jun 30, 2026	1.71	1.81	1.65	1.70	1.70	-1.16%	1,296,874
Jun 29, 2026	1.60	1.73	1.60	1.72	1.72	4.88%	1,650,013
Jun 26, 2026	1.50	1.66	1.48	1.64	1.64	8.61%	14,639,014
Jun 25, 2026	1.45	1.53	1.40	1.51	1.51	3.42%	923,936
Jun 24, 2026	1.60	1.60	1.40	1.46	1.46	-9.32%	2,205,617
Jun 23, 2026	1.49	1.65	1.49	1.61	1.61	5.23%	2,045,651
Jun 22, 2026	1.41	1.57	1.41	1.53	1.53	1.32%	1,528,283
Jun 18, 2026	1.58	1.63	1.43	1.51	1.51	-1.31%	2,199,923
Jun 17, 2026	1.46	1.54	1.32	1.53	1.53	-1.92%	5,352,195
Jun 16, 2026	0.95	1.59	0.92	1.56	1.56	70.59%	28,535,158
Jun 15, 2026	0.93	1.12	0.83	0.91	0.91	-48.62%	17,741,653
Jun 12, 2026	1.78	1.84	1.76	1.78	1.78	-	719,390
Jun 11, 2026	1.65	1.84	1.63	1.78	1.78	11.25%	1,148,322
Jun 10, 2026	1.63	1.67	1.57	1.60	1.60	-3.03%	671,390
Jun 9, 2026	1.63	1.70	1.61	1.65	1.65	1.85%	785,186
Jun 8, 2026	1.68	1.71	1.61	1.62	1.62	-0.61%	600,977
Jun 5, 2026	1.75	1.75	1.61	1.63	1.63	-6.86%	864,601
Jun 4, 2026	1.75	1.79	1.73	1.75	1.75	0.57%	704,179
Jun 3, 2026	1.75	1.76	1.70	1.74	1.74	-0.57%	647,465
Jun 2, 2026	1.83	1.83	1.73	1.75	1.75	-3.85%	840,490
Jun 1, 2026	1.85	1.89	1.78	1.82	1.82	-1.62%	803,429
May 29, 2026	1.89	1.96	1.85	1.85	1.85	-1.60%	892,391
May 28, 2026	1.84	1.93	1.82	1.88	1.88	1.08%	1,285,261
May 27, 2026	1.83	1.91	1.81	1.86	1.86	1.09%	719,893
May 26, 2026	1.91	1.93	1.80	1.84	1.84	-0.54%	1,292,978
May 22, 2026	1.86	1.98	1.83	1.85	1.85	-	1,362,275
May 21, 2026	1.71	1.90	1.66	1.85	1.85	7.56%	1,593,813
May 20, 2026	1.70	1.78	1.68	1.72	1.72	2.99%	1,074,445
May 19, 2026	1.76	1.79	1.67	1.67	1.67	-5.65%	1,018,280
May 18, 2026	1.84	1.87	1.73	1.77	1.77	-3.80%	839,479
May 15, 2026	1.94	1.96	1.83	1.84	1.84	-6.60%	829,240
May 14, 2026	1.79	1.99	1.76	1.97	1.97	10.67%	1,375,809
May 13, 2026	1.90	1.90	1.75	1.78	1.78	-6.32%	1,794,270
May 12, 2026	1.87	1.95	1.83	1.90	1.90	1.60%	821,918
May 11, 2026	1.85	1.89	1.74	1.87	1.87	2.19%	1,465,247
May 8, 2026	1.97	1.98	1.76	1.83	1.83	-5.67%	2,129,663
May 7, 2026	2.33	2.37	1.90	1.94	1.94	-16.74%	2,768,617
May 6, 2026	2.32	2.42	2.27	2.33	2.33	1.30%	1,708,833
May 5, 2026	2.36	2.41	2.23	2.30	2.30	-0.43%	701,455
May 4, 2026	2.44	2.48	2.29	2.31	2.31	-5.33%	1,236,989
May 1, 2026	2.47	2.55	2.33	2.44	2.44	-1.21%	3,502,546
Apr 30, 2026	2.29	2.51	2.23	2.47	2.47	9.78%	1,227,629
Apr 29, 2026	2.24	2.37	2.20	2.25	2.25	-	1,144,143
Apr 28, 2026	2.22	2.30	2.16	2.25	2.25	1.35%	2,071,710
Apr 27, 2026	2.25	2.31	2.18	2.22	2.22	-1.33%	953,048
Apr 24, 2026	2.23	2.26	2.15	2.25	2.25	0.90%	854,707
Apr 23, 2026	2.30	2.31	2.19	2.23	2.23	-3.46%	1,186,874