Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NMRA Historical Prices

Neumora Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
3.65
Period low
0.3154
Period change
-78.40%
DateOpenHighLowCloseChangeVolume
Nov 4, 20260.60500.64990.54220.5660-0.86%2,776,724
Nov 3, 20260.49500.62440.48000.5709+15.17%5,073,447
Nov 2, 20260.39900.51990.36480.4957+34.99%5,825,638
Oct 30, 20260.40680.40970.35230.3672-5.43%1,107,525
Oct 29, 20260.39680.41000.36770.3883-1.22%1,384,191
Oct 28, 20260.36550.39570.36100.3931+6.79%1,121,220
Oct 27, 20260.38850.42060.36120.3681-6.31%1,744,660
Oct 26, 20260.38740.43000.37370.3929+3.56%512,157
Oct 23, 20260.39860.41400.36580.3794-6.48%835,857
Oct 22, 20260.43000.43500.38730.4057-2.48%865,066
Oct 21, 20260.47000.47620.40570.4160-10.54%1,577,542
Oct 20, 20260.48000.49630.45740.4650-1.06%974,530
Oct 19, 20260.46840.50490.46020.4700-0.80%1,637,808
Oct 16, 20260.43660.50620.42000.4738+10.96%3,524,375
Oct 15, 20260.36500.45950.36010.4270+20.45%6,461,456
Oct 14, 20260.39000.40000.31540.3545-4.24%2,800,864
Oct 13, 20260.43000.43530.36680.3702-15.34%1,495,809
Oct 12, 20260.48150.48150.43550.4373-8.07%1,210,958
Oct 9, 20260.47010.51000.47000.4757-0.85%789,426
Oct 8, 20260.46340.48690.45040.4798+2.46%1,811,295
Oct 7, 20260.46470.48190.45140.4683-0.57%2,756,497
Oct 6, 20260.52530.53900.47000.4710-10.34%1,234,489
Oct 5, 20260.50000.53360.47170.5253+5.08%2,989,618
Oct 2, 20260.55950.55950.48010.4999-9.11%2,691,260
Oct 1, 20260.60010.62000.54000.5500-7.75%2,849,876
Sep 30, 20260.67760.68910.59020.5962-12.01%2,286,523
Sep 29, 20260.68800.71640.65000.6776-2.05%1,249,382
Sep 28, 20260.64800.74690.64100.6918+2.10%3,409,280
Sep 25, 20260.69200.71100.63270.6776-3.63%2,315,967
Sep 24, 20260.74610.77280.69300.7031-3.86%1,429,773
Sep 23, 20260.76770.77850.69030.7313-6.06%1,692,160
Sep 22, 20260.69610.81110.69000.7785+12.53%3,211,891
Sep 21, 20260.73710.77000.68050.6918-5.23%1,675,812
Sep 18, 20260.74100.76420.71000.7300-2.67%3,882,675
Sep 17, 20260.78000.80820.73160.7500-3.00%3,424,721
Sep 16, 20260.84420.89210.76000.7732-6.99%3,215,469
Sep 15, 20261.021.030.83000.8313-16.82%1,420,267
Sep 14, 20261.031.060.99000.9994-3.90%555,259
Sep 11, 20261.161.161.021.04-13.33%1,880,837
Sep 9, 20261.261.261.191.20-4.00%586,949
Sep 8, 20261.291.341.241.25-4.58%757,219
Sep 4, 20261.351.361.291.31-2.96%549,209
Sep 3, 20261.391.391.341.35-2.17%386,040
Sep 2, 20261.351.411.341.38+3.76%532,233
Aug 31, 20261.401.451.321.33-4.32%633,100
Aug 28, 20261.501.511.381.39-6.08%696,286
Aug 27, 20261.551.571.481.48-5.13%534,040
Aug 26, 20261.501.571.461.56+4.00%536,191
Aug 25, 20261.531.571.481.50-1.64%475,568
Aug 24, 20261.581.651.511.52-6.44%1,155,384
Aug 21, 20261.511.641.511.63+7.59%499,105
Aug 20, 20261.611.631.481.51-7.62%1,485,618
Aug 19, 20261.651.711.611.64+0.00%716,166
Aug 18, 20261.501.651.481.64+7.89%781,775
Aug 17, 20261.551.581.461.52-5.00%1,352,838
Aug 14, 20261.691.711.581.60-7.51%1,165,565
Aug 13, 20261.711.781.681.73+1.17%488,293
Aug 12, 20261.701.761.681.71+0.59%351,606
Aug 11, 20261.621.701.611.70+4.94%517,500
Aug 10, 20261.651.661.571.62-0.61%580,794
Aug 7, 20261.641.681.621.63-0.61%687,348
Aug 6, 20261.611.671.601.64+1.86%345,695
Aug 5, 20261.581.661.541.61+0.63%656,003
Aug 4, 20261.641.691.581.60-2.44%830,972
Aug 3, 20261.621.691.611.64+1.86%392,481
Jul 31, 20261.561.611.481.61-2.42%1,628,078
Jul 30, 20261.651.691.621.65+0.00%511,344
Jul 29, 20261.691.701.621.65-1.79%666,819
Jul 28, 20261.651.681.611.68+1.20%676,958
Jul 27, 20261.511.711.501.66+11.41%811,306
Jul 24, 20261.541.541.461.49-4.49%665,735
Jul 23, 20261.511.561.491.56+1.30%414,729
Jul 22, 20261.591.611.511.54-4.64%468,332
Jul 21, 20261.621.671.591.61-0.92%408,155
Jul 20, 20261.601.671.601.63+1.24%486,385
Jul 17, 20261.601.721.591.61+0.63%1,049,603
Jul 16, 20261.621.641.591.60-1.84%632,040
Jul 15, 20261.581.661.581.63+3.16%455,548
Jul 14, 20261.591.631.571.58-1.25%766,992
Jul 13, 20261.661.661.551.60-4.76%890,703
Jul 10, 20261.641.711.571.68+1.82%1,024,411
Jul 9, 20261.621.671.571.65+3.77%981,973
Jul 8, 20261.701.801.591.59-8.09%2,157,732
Jul 7, 20261.671.841.641.73+2.37%1,392,309
Jul 6, 20261.651.751.651.69+1.20%732,200
Jul 2, 20261.621.731.611.67+3.09%1,058,036
Jul 1, 20261.711.711.561.62-4.71%960,690
Jun 30, 20261.711.811.651.70-1.16%1,299,911
Jun 29, 20261.601.731.601.72+4.88%1,656,291
Jun 26, 20261.501.661.481.64+8.61%14,976,489
Jun 25, 20261.451.531.401.51+3.42%923,940
Jun 24, 20261.601.601.401.46-9.32%2,212,356
Jun 23, 20261.491.651.491.61+5.23%2,048,895
Jun 22, 20261.411.561.411.53+1.32%1,529,645
Jun 18, 20261.581.631.431.51-1.31%2,200,627
Jun 17, 20261.461.541.321.53-1.92%5,352,195
Jun 16, 20260.95011.590.92001.56+70.59%28,535,159
Jun 15, 20260.93021.120.83020.9145-48.62%17,741,653
Jun 12, 20261.781.841.761.78+0.00%719,391
Jun 11, 20261.651.841.631.78+11.25%1,148,323
Jun 10, 20261.631.671.571.60-3.03%671,390
Jun 9, 20261.631.701.601.65+1.85%785,186
Jun 8, 20261.681.711.601.62-0.61%600,977
Jun 5, 20261.751.751.611.63-6.86%864,601
Jun 4, 20261.751.781.731.75+0.57%704,180
Jun 3, 20261.751.761.701.74-0.57%647,465
Jun 2, 20261.831.831.731.75-3.85%840,491
Jun 1, 20261.851.891.781.82-1.62%803,429
May 29, 20261.891.961.851.85-1.60%892,391
May 28, 20261.841.931.821.88+1.08%1,285,262
May 27, 20261.831.911.801.86+1.09%719,894
May 26, 20261.911.931.801.84-0.54%1,292,978
May 22, 20261.861.981.821.85+0.00%1,362,275
May 21, 20261.711.901.661.85+7.56%1,593,813
May 20, 20261.701.781.681.72+2.99%1,074,446
May 19, 20261.761.791.671.67-5.65%1,018,281
May 18, 20261.841.871.731.77-3.80%839,480
May 15, 20261.941.961.831.84-6.60%829,240
May 14, 20261.791.991.761.97+10.67%1,375,809
May 13, 20261.901.901.751.78-6.32%1,794,271
May 12, 20261.871.951.831.90+1.60%821,919
May 11, 20261.851.891.741.87+2.19%1,465,248
May 8, 20261.971.981.751.83-5.67%2,129,663
May 7, 20262.332.371.901.94-16.74%2,768,618
May 6, 20262.322.422.272.33+1.30%1,708,834
May 5, 20262.362.402.232.30-0.43%701,455
May 4, 20262.442.482.292.31-5.33%1,236,990
May 1, 20262.472.552.332.44-1.21%3,502,546
Apr 30, 20262.292.512.232.47+9.78%1,227,630
Apr 29, 20262.242.372.202.25+0.00%1,144,144
Apr 28, 20262.222.302.162.25+1.35%2,071,710
Apr 27, 20262.252.312.182.22-1.33%952,650
Apr 24, 20262.232.262.152.25+0.90%854,708
Apr 23, 20262.302.312.192.23-3.46%1,186,875
Apr 22, 20262.422.462.262.31-0.43%1,566,860
Apr 21, 20262.202.412.092.32+5.94%1,887,393
Apr 20, 20262.122.322.072.19+1.86%1,891,432
Apr 17, 20262.042.191.992.15+7.50%1,419,777
Apr 16, 20262.072.071.962.00-2.91%684,679
Apr 15, 20262.032.101.982.06+1.48%1,103,233
Apr 14, 20262.102.171.992.03-1.46%2,097,774
Apr 13, 20262.032.212.022.06+0.98%924,756
Apr 10, 20262.092.142.002.04-1.92%765,664
Apr 9, 20262.162.162.052.08-4.59%849,582
Apr 8, 20262.222.242.152.18+2.35%1,280,409
Apr 7, 20262.112.192.042.13+0.47%1,302,169
Apr 6, 20262.012.151.972.12+6.00%1,706,598
Apr 2, 20262.062.101.982.00-4.31%1,238,189
Apr 1, 20262.002.101.972.09+7.18%1,622,609
Mar 31, 20261.912.041.891.95+1.04%3,155,768
Mar 30, 20262.152.151.821.93-17.17%2,792,650
Mar 27, 20262.492.492.282.33-6.43%954,525
Mar 26, 20262.492.612.452.49-0.40%1,115,048
Mar 25, 20262.502.622.462.50+1.21%766,246
Mar 24, 20262.512.522.412.47+0.00%498,704
Mar 23, 20262.572.632.412.47-1.59%518,582
Mar 20, 20262.552.632.502.51-2.33%625,007
Mar 19, 20262.612.632.512.57-2.65%956,406
Mar 18, 20262.822.822.632.64-6.71%790,273
Mar 17, 20262.892.902.792.83-1.39%474,646
Mar 16, 20263.043.132.862.87-4.33%503,484
Mar 13, 20263.173.272.993.00-4.46%656,416
Mar 12, 20263.333.333.113.14-6.96%773,287
Mar 11, 20263.263.443.133.38+3.53%1,634,084
Mar 10, 20263.213.523.213.26+1.24%1,074,846
Mar 9, 20263.003.252.923.22+6.62%1,102,228
Mar 6, 20262.963.082.943.02+0.67%1,075,983
Mar 5, 20263.093.092.923.00-1.64%821,425
Mar 4, 20263.043.193.033.05-0.33%602,117
Mar 3, 20263.073.162.993.06-4.38%520,405
Mar 2, 20262.853.272.763.20-8.31%1,981,721
Feb 27, 20263.503.603.453.49-1.69%547,375
Feb 26, 20263.503.593.373.55+2.60%388,759
Feb 25, 20263.443.523.373.46+0.87%355,770
Feb 24, 20263.453.563.353.43-0.58%836,118
Feb 23, 20263.373.503.333.45+1.77%499,667
Feb 20, 20263.483.493.343.39-2.59%721,578
Feb 19, 20263.553.603.363.48-3.06%1,492,839
Feb 18, 20263.503.653.413.59+1.41%1,347,553
Feb 17, 20263.353.633.243.54+10.62%2,287,395
Feb 13, 20263.303.353.143.20-1.54%3,731,812
Feb 12, 20262.953.462.893.25+8.33%4,408,680
Feb 11, 20262.933.022.773.00+0.33%2,170,198
Feb 10, 20262.443.102.412.99+25.10%7,948,237
Feb 9, 20262.112.502.082.39+12.74%2,039,243
Feb 6, 20262.022.161.982.12+8.16%1,115,264
Feb 5, 20261.982.041.921.96-2.97%798,349
Feb 4, 20262.032.041.912.02-0.98%810,992
Feb 3, 20261.972.061.952.04+3.03%358,583
Feb 2, 20261.992.111.961.98-0.50%510,813
Jan 30, 20262.012.041.951.99-2.93%589,627
Jan 29, 20262.032.061.982.05+0.49%605,566
Jan 28, 20262.142.182.022.04-4.23%782,037
Jan 27, 20262.032.202.022.13+4.41%771,124
Jan 26, 20262.062.092.002.04-0.97%546,252
Jan 23, 20262.092.152.052.06-1.90%783,394
Jan 22, 20261.952.181.922.10+7.69%1,347,917
Jan 21, 20261.901.961.851.95+4.28%899,792
Jan 20, 20262.002.011.841.87-7.43%1,212,051
Jan 16, 20262.192.202.012.02-5.16%1,374,711
Jan 15, 20262.152.162.012.13-0.93%5,955,453
Jan 14, 20262.142.222.132.15+0.47%622,414
Jan 13, 20262.242.262.082.14-3.60%1,087,607
Jan 12, 20262.272.282.062.22+0.00%1,440,129
Jan 9, 20262.362.572.212.22-4.72%2,158,715
Jan 8, 20262.202.412.112.33+1.75%2,956,514
Jan 7, 20262.082.542.052.29+25.82%13,549,728
Jan 6, 20261.682.031.501.82+11.31%5,526,626
Jan 5, 20261.841.861.631.64-1.51%3,717,383
Jan 2, 20261.811.821.571.66-7.26%1,982,822
Dec 31, 20251.761.811.761.79+1.13%756,612
Dec 30, 20251.801.811.761.77-0.56%776,933
Dec 29, 20251.751.811.731.78+0.00%675,839
Dec 26, 20251.851.851.741.78-1.66%535,484
Dec 24, 20251.751.861.741.81+3.43%693,028
Dec 23, 20251.861.931.691.75-3.31%1,639,937
Dec 22, 20251.771.851.771.81+3.43%1,101,616
Dec 19, 20251.741.781.711.75+1.74%1,265,297
Dec 18, 20251.731.771.681.72-2.82%792,088
Dec 17, 20251.851.891.751.77-4.32%882,141
Dec 16, 20251.951.961.831.85-5.61%860,342
Dec 15, 20252.072.071.921.96-6.22%764,643
Dec 12, 20252.082.121.972.09+0.97%617,487
Dec 11, 20252.092.122.062.07-0.96%476,399
Dec 10, 20252.072.152.052.09+0.72%635,787
Dec 9, 20252.212.222.052.08-5.25%744,837
Dec 8, 20252.222.252.162.19-1.35%668,244
Dec 5, 20252.272.302.212.22-2.42%472,391
Dec 4, 20252.242.362.222.27+0.22%1,059,013
Dec 3, 20252.252.292.132.27+1.79%1,430,246
Dec 2, 20252.442.452.202.23-7.85%1,738,261
Dec 1, 20252.532.592.352.42+8.04%2,310,090
Nov 28, 20252.312.342.232.24-2.18%419,765
Nov 26, 20252.232.332.232.29+1.78%732,928
Nov 25, 20252.162.252.132.25+4.17%1,649,245
Nov 24, 20252.322.332.102.16-7.30%1,634,757
Nov 21, 20252.352.422.282.33-1.27%679,907
Nov 20, 20252.592.672.342.36-7.09%1,200,110
Nov 19, 20252.712.782.482.54-4.51%1,007,217
Nov 18, 20252.572.702.572.66+2.70%793,237
Nov 17, 20252.622.792.552.59-2.26%706,898
Nov 14, 20252.612.792.582.65-1.49%811,932
Nov 13, 20252.832.952.672.69-5.94%1,216,983
Nov 12, 20252.753.002.752.86+4.00%1,131,158
Nov 11, 20252.812.842.632.75-2.14%998,108
Nov 10, 20252.562.922.552.81+9.77%1,769,050
Nov 7, 20252.502.632.402.56-0.78%1,214,668
Nov 6, 20252.392.752.352.58-1.53%2,275,047
Nov 5, 20252.792.882.622.62-6.09%1,652,650

Daily open, high, low, close and volume for Neumora Therapeutics, Inc. Common Stock (NMRA). Showing 249 trading days. Unadjusted prices.