Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.520
-0.080 (-5.00%)
At close: Aug 17, 2026, 4:00 PM EDT
1.500
-0.020 (-1.32%)
After-hours: Aug 17, 2026, 7:30 PM EDT
Neumora Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.59 | 1.59 | 1.46 | 1.51 | - | -5.63% | 1,348,335 |
| Aug 14, 2026 | 1.69 | 1.71 | 1.58 | 1.60 | 1.60 | -7.51% | 1,165,543 |
| Aug 13, 2026 | 1.71 | 1.79 | 1.68 | 1.73 | 1.73 | 1.17% | 480,521 |
| Aug 12, 2026 | 1.70 | 1.76 | 1.68 | 1.71 | 1.71 | 0.59% | 351,579 |
| Aug 11, 2026 | 1.62 | 1.70 | 1.61 | 1.70 | 1.70 | 4.94% | 516,694 |
| Aug 10, 2026 | 1.65 | 1.66 | 1.57 | 1.62 | 1.62 | -0.61% | 580,448 |
| Aug 7, 2026 | 1.64 | 1.68 | 1.62 | 1.63 | 1.63 | -0.61% | 687,286 |
| 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 |
| Jun 25, 2026 | 1.45 | 1.53 | 1.40 | 1.51 | 1.51 | 3.42% | 923,939 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.40 | 1.46 | 1.46 | -9.32% | 2,212,355 |
| Jun 23, 2026 | 1.49 | 1.65 | 1.49 | 1.61 | 1.61 | 5.23% | 2,048,895 |
| Jun 22, 2026 | 1.41 | 1.57 | 1.41 | 1.53 | 1.53 | 1.32% | 1,529,644 |
| Jun 18, 2026 | 1.58 | 1.63 | 1.43 | 1.51 | 1.51 | -1.31% | 2,200,626 |
| 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 |