Neumora Therapeutics, Inc. Common Stock (NMRA) NASDAQ
2.00
-0.09(-4.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.00
-0.09(-4.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.06 | 2 | 2 | 2.11 | 1.98 | 1.24M |
| April 01, 2026 | 2 | 2.09 | 2.09 | 2.1 | 1.97 | 1.62M |
| March 31, 2026 | 1.91 | 1.95 | 1.95 | 2.04 | 1.89 | 3.16M |
| March 30, 2026 | 2.15 | 1.93 | 1.93 | 2.15 | 1.82 | 2.77M |
| March 27, 2026 | 2.49 | 2.33 | 2.33 | 2.49 | 2.28 | 946,603 |
| March 26, 2026 | 2.49 | 2.49 | 2.49 | 2.61 | 2.45 | 1.11M |
| March 25, 2026 | 2.5 | 2.5 | 2.5 | 2.62 | 2.47 | 761,738 |
| March 24, 2026 | 2.45 | 2.47 | 2.47 | 2.53 | 2.41 | 454,071 |
| March 23, 2026 | 2.57 | 2.47 | 2.47 | 2.63 | 2.41 | 514,935 |
| March 20, 2026 | 2.55 | 2.51 | 2.51 | 2.63 | 2.5 | 611,479 |
| March 19, 2026 | 2.61 | 2.57 | 2.57 | 2.63 | 2.51 | 955,442 |
| March 18, 2026 | 2.82 | 2.64 | 2.64 | 2.82 | 2.63 | 784,898 |
| March 17, 2026 | 2.89 | 2.83 | 2.83 | 2.9 | 2.79 | 411,320 |
| March 16, 2026 | 3.04 | 2.87 | 2.87 | 3.13 | 2.86 | 502,886 |
| March 13, 2026 | 3.15 | 3 | 3 | 3.27 | 2.99 | 654,285 |
| March 12, 2026 | 3.33 | 3.14 | 3.14 | 3.33 | 3.11 | 765,089 |
| March 11, 2026 | 3.25 | 3.38 | 3.38 | 3.44 | 3.13 | 1.63M |
| March 10, 2026 | 3.21 | 3.26 | 3.26 | 3.52 | 3.21 | 1.04M |
| March 09, 2026 | 3 | 3.22 | 3.22 | 3.25 | 2.92 | 1.08M |
| March 06, 2026 | 2.96 | 3.02 | 3.02 | 3.09 | 2.94 | 1.08M |
| March 05, 2026 | 3.09 | 3 | 3 | 3.09 | 2.92 | 821,425 |
| March 04, 2026 | 3.04 | 3.05 | 3.05 | 3.19 | 3.03 | 591,813 |
| March 03, 2026 | 3.1 | 3.06 | 3.06 | 3.16 | 3.05 | 518,595 |
| March 02, 2026 | 2.85 | 3.2 | 3.2 | 3.27 | 2.76 | 1.98M |
| February 27, 2026 | 3.5 | 3.49 | 3.49 | 3.6 | 3.45 | 547,374 |
| February 26, 2026 | 3.5 | 3.55 | 3.55 | 3.59 | 3.37 | 388,800 |
| February 25, 2026 | 3.44 | 3.46 | 3.46 | 3.52 | 3.37 | 355,770 |
| February 24, 2026 | 3.45 | 3.43 | 3.43 | 3.56 | 3.35 | 836,118 |
| February 23, 2026 | 3.37 | 3.45 | 3.45 | 3.5 | 3.33 | 499,666 |
| February 20, 2026 | 3.48 | 3.39 | 0 | 3.49 | 3.34 | 721,578 |
| February 19, 2026 | 3.55 | 3.48 | 0 | 3.6 | 3.36 | 1.49M |
| February 18, 2026 | 3.5 | 3.59 | 0 | 3.65 | 3.41 | 1.35M |
| February 17, 2026 | 3.35 | 3.54 | 0 | 3.64 | 3.24 | 2.29M |
| February 13, 2026 | 3.3 | 3.2 | 0 | 3.35 | 3.14 | 3.73M |
| February 12, 2026 | 2.95 | 3.25 | 0 | 3.47 | 2.89 | 4.41M |
| February 11, 2026 | 2.93 | 3 | 0 | 3.02 | 2.77 | 2.17M |
| February 10, 2026 | 2.44 | 2.99 | 0 | 3.1 | 2.41 | 7.95M |
| February 09, 2026 | 2.11 | 2.39 | 0 | 2.5 | 2.09 | 2.04M |
| February 06, 2026 | 2.02 | 2.12 | 0 | 2.16 | 1.98 | 1.12M |
| February 05, 2026 | 1.98 | 1.96 | 0 | 2.04 | 1.92 | 798,349 |
| February 04, 2026 | 2.03 | 2.02 | 0 | 2.04 | 1.91 | 810,992 |
| February 03, 2026 | 1.97 | 2.04 | 0 | 2.06 | 1.95 | 358,583 |
| February 02, 2026 | 1.99 | 1.98 | 0 | 2.11 | 1.96 | 510,813 |
| January 30, 2026 | 2.01 | 1.99 | 0 | 2.04 | 1.95 | 589,627 |
| January 29, 2026 | 2.03 | 2.05 | 0 | 2.06 | 1.98 | 605,566 |
| January 28, 2026 | 2.14 | 2.04 | 0 | 2.18 | 2.02 | 782,037 |
| January 27, 2026 | 2.03 | 2.13 | 0 | 2.2 | 2.02 | 771,124 |
| January 26, 2026 | 2.06 | 2.04 | 0 | 2.09 | 2 | 546,252 |
| January 23, 2026 | 2.09 | 2.06 | 0 | 2.15 | 2.05 | 783,394 |
| January 22, 2026 | 1.95 | 2.1 | 0 | 2.18 | 1.92 | 1.35M |
| January 21, 2026 | 1.9 | 1.95 | 0 | 1.96 | 1.85 | 899,800 |
| January 20, 2026 | 2 | 1.87 | 0 | 2.01 | 1.84 | 1.21M |
| January 16, 2026 | 2.19 | 2.02 | 0 | 2.2 | 2.01 | 1.37M |
| January 15, 2026 | 2.15 | 2.13 | 0 | 2.16 | 2.01 | 5.96M |
| January 14, 2026 | 2.14 | 2.15 | 0 | 2.22 | 2.13 | 622,414 |
| January 13, 2026 | 2.24 | 2.14 | 0 | 2.26 | 2.08 | 1.09M |
| January 12, 2026 | 2.27 | 2.22 | 0 | 2.28 | 2.06 | 1.44M |
| January 09, 2026 | 2.36 | 2.22 | 0 | 2.57 | 2.21 | 2.16M |
| January 08, 2026 | 2.2 | 2.33 | 0 | 2.41 | 2.11 | 2.96M |
| January 07, 2026 | 2.08 | 2.29 | 0 | 2.54 | 2.05 | 13.55M |