Neumora Therapeutics, Inc. Common Stock - NMRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2025	0.81	0.8	0.8	0.85	0.78	669,349
June 25, 2025	0.81	0.81	0.81	0.83	0.78	405,921
June 24, 2025	0.75	0.81	0.81	0.85	0.75	716,800
June 23, 2025	0.78	0.75	0.75	0.84	0.75	579,302
June 20, 2025	0.77	0.79	0.79	0.81	0.76	875,032
June 18, 2025	0.78	0.78	0.78	0.82	0.77	499,893
June 17, 2025	0.84	0.79	0.79	0.85	0.79	788,850
June 16, 2025	0.84	0.86	0.86	0.88	0.82	483,110
June 13, 2025	0.88	0.84	0.84	0.89	0.81	592,105
June 12, 2025	0.93	0.9	0.9	0.99	0.9	570,000
June 11, 2025	1.05	0.92	0.92	1.05	0.91	1.12M
June 10, 2025	1.09	1.02	1.02	1.15	1.01	901,000
June 09, 2025	1.14	1.09	1.09	1.34	1.08	3.26M
June 06, 2025	0.84	1.02	1.02	1.05	0.81	1.84M
June 05, 2025	0.83	0.81	0.81	0.85	0.79	544,633
June 04, 2025	0.75	0.79	0.79	0.81	0.74	624,814
June 03, 2025	0.75	0.74	0.74	0.78	0.72	607,600
June 02, 2025	0.69	0.75	0.75	0.75	0.69	634,200
May 30, 2025	0.71	0.72	0.72	0.73	0.7	443,000
May 29, 2025	0.71	0.72	0.72	0.73	0.7	687,700
May 28, 2025	0.7	0.72	0.72	0.73	0.67	518,900
May 27, 2025	0.68	0.7	0.7	0.71	0.66	717,863
May 23, 2025	0.7	0.68	0.68	0.74	0.66	849,272
May 22, 2025	0.75	0.72	0.72	0.77	0.71	390,140
May 21, 2025	0.71	0.75	0.75	0.78	0.71	1.35M
May 20, 2025	0.71	0.73	0.73	0.73	0.69	597,400
May 19, 2025	0.67	0.69	0.69	0.74	0.66	1.23M
May 16, 2025	0.68	0.7	0.7	0.72	0.65	1.2M
May 15, 2025	0.62	0.67	0.67	0.67	0.62	976,524
May 14, 2025	0.69	0.62	0.62	0.7	0.61	996,404
May 13, 2025	0.69	0.68	0.68	0.75	0.66	980,034
May 12, 2025	0.69	0.69	0.69	0.77	0.67	1.22M
May 09, 2025	0.64	0.66	0.66	0.69	0.64	755,733
May 08, 2025	0.65	0.64	0.64	0.69	0.63	1.07M
May 07, 2025	0.67	0.65	0.65	0.72	0.64	676,517
May 06, 2025	0.69	0.67	0.67	0.71	0.67	561,628
May 05, 2025	0.77	0.7	0.7	0.78	0.7	802,962
May 02, 2025	0.77	0.78	0.77	0.8	0.76	873,820
May 01, 2025	0.77	0.77	0.77	0.79	0.73	743,700
April 30, 2025	0.76	0.78	0.78	0.78	0.73	804,700
April 29, 2025	0.78	0.77	0.77	0.79	0.74	651,407
April 28, 2025	0.76	0.76	0.76	0.8	0.74	793,914
April 25, 2025	0.75	0.76	0.76	0.76	0.73	911,331
April 24, 2025	0.7	0.75	0.75	0.76	0.7	1.12M
April 23, 2025	0.73	0.71	0.71	0.81	0.69	1.53M
April 22, 2025	0.67	0.71	0.71	0.72	0.67	788,533
April 21, 2025	0.64	0.66	0.66	0.68	0.63	607,100
April 17, 2025	0.63	0.65	0.65	0.68	0.63	909,443
April 16, 2025	0.65	0.63	0.63	0.69	0.63	1.02M
April 15, 2025	0.67	0.66	0.66	0.69	0.63	1.87M
April 14, 2025	0.69	0.67	0.67	0.7	0.67	694,600
April 11, 2025	0.7	0.68	0.68	0.72	0.64	875,582
April 10, 2025	0.72	0.72	0.72	0.75	0.68	626,700
April 09, 2025	0.72	0.76	0.76	0.78	0.67	703,148
April 08, 2025	0.78	0.72	0.72	0.83	0.67	1.06M
April 07, 2025	0.7	0.75	0.75	0.77	0.62	2.1M
April 04, 2025	0.84	0.74	0.74	0.85	0.71	1.78M
April 03, 2025	0.93	0.85	0.85	0.94	0.84	1.11M
April 02, 2025	0.89	0.94	0.94	0.98	0.89	1.03M
April 01, 2025	0.99	0.91	0.91	1.01	0.9	1.14M

Neumora Therapeutics, Inc. Common Stock (NMRA) NASDAQ