Damora Therapeutics, Inc. DMRA
NASDAQ · United States · Health Technology
$20.23-1.05 (-4.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.23 | -4.93% | $20.51 | $21.25 | $20.20 | 354.63K |
| 2026-09-30 | $21.28 | +3.00% | $20.78 | $21.85 | $20.31 | 563.00K |
| 2026-09-29 | $20.66 | -0.43% | $20.67 | $20.82 | $20.16 | 376.40K |
| 2026-09-28 | $20.75 | +0.44% | $21.26 | $21.58 | $19.83 | 514.90K |
| 2026-09-25 | $20.66 | +1.92% | $20.80 | $20.80 | $19.80 | 1.43M |
| 2026-09-24 | $20.27 | -0.83% | $20.38 | $20.73 | $19.39 | 875.20K |
| 2026-09-23 | $20.44 | -8.79% | $22.12 | $22.12 | $19.96 | 1.07M |
| 2026-09-22 | $22.41 | -1.93% | $23.21 | $23.43 | $21.94 | 355.20K |
| 2026-09-21 | $22.85 | +1.15% | $22.80 | $23.33 | $22.01 | 618.20K |
| 2026-09-18 | $22.59 | -0.83% | $22.94 | $23.44 | $22.02 | 3.32M |
| 2026-09-17 | $22.78 | -7.13% | $24.96 | $25.49 | $22.74 | 605.10K |
| 2026-09-16 | $24.53 | -0.89% | $24.88 | $25.26 | $23.91 | 1.24M |
| 2026-09-15 | $24.75 | -12.82% | $28.00 | $28.17 | $24.14 | 1.68M |
| 2026-09-14 | $28.39 | +1.03% | $28.42 | $29.18 | $28.00 | 372.10K |
| 2026-09-11 | $28.10 | +4.69% | $27.32 | $28.53 | $26.87 | 525.40K |
| 2026-09-10 | $26.84 | +2.17% | $25.87 | $27.77 | $25.63 | 639.80K |
| 2026-09-09 | $26.27 | -9.94% | $28.77 | $29.29 | $26.25 | 500.10K |
| 2026-09-08 | $29.17 | -2.96% | $29.66 | $30.74 | $28.89 | 560.00K |
| 2026-09-04 | $30.06 | +7.36% | $27.49 | $30.35 | $27.39 | 295.80K |
| 2026-09-03 | $28.00 | -0.64% | $28.52 | $28.59 | $27.40 | 328.20K |
| 2026-09-02 | $28.18 | +0.14% | $28.36 | $29.38 | $27.82 | 462.90K |
| 2026-09-01 | $28.14 | -0.14% | $28.10 | $28.45 | $27.12 | 272.70K |
| 2026-08-31 | $28.18 | -2.83% | $28.93 | $28.93 | $26.52 | 497.00K |
| 2026-08-28 | $29.00 | -5.23% | $30.38 | $30.71 | $28.42 | 371.70K |
| 2026-08-27 | $30.60 | +0.69% | $30.18 | $31.11 | $29.87 | 171.30K |
| 2026-08-26 | $30.39 | -0.75% | $30.48 | $30.88 | $30.10 | 185.90K |
| 2026-08-25 | $30.62 | +1.02% | $30.55 | $31.64 | $30.54 | 205.70K |
| 2026-08-24 | $30.31 | -1.65% | $30.67 | $31.49 | $29.70 | 319.80K |
| 2026-08-21 | $30.82 | +1.68% | $30.45 | $31.38 | $30.15 | 159.90K |
| 2026-08-20 | $30.31 | -6.57% | $31.84 | $32.07 | $30.12 | 226.50K |
| 2026-08-19 | $32.44 | +2.01% | $32.43 | $33.56 | $31.41 | 486.70K |
| 2026-08-18 | $31.80 | +2.28% | $30.74 | $32.17 | $30.29 | 485.70K |
| 2026-08-17 | $31.09 | +0.16% | $31.10 | $31.79 | $30.81 | 362.70K |
| 2026-08-14 | $31.04 | +1.01% | $30.37 | $31.52 | $29.50 | 260.70K |
| 2026-08-13 | $30.73 | -0.87% | $31.13 | $31.13 | $30.16 | 227.80K |
| 2026-08-12 | $31.00 | +2.11% | $30.29 | $31.55 | $29.89 | 314.30K |
| 2026-08-11 | $30.36 | +2.78% | $29.89 | $30.78 | $29.14 | 234.90K |
| 2026-08-10 | $29.54 | -1.27% | $29.72 | $30.31 | $29.22 | 216.20K |
| 2026-08-07 | $29.92 | +0.13% | $30.11 | $30.66 | $29.09 | 197.40K |
| 2026-08-06 | $29.88 | -3.08% | $30.44 | $31.10 | $29.39 | 696.40K |
| 2026-08-05 | $30.83 | +2.70% | $30.55 | $31.77 | $29.05 | 607.30K |
| 2026-08-04 | $30.02 | +5.11% | $28.85 | $30.58 | $28.48 | 551.10K |
| 2026-08-03 | $28.56 | -1.48% | $29.67 | $29.90 | $28.42 | 227.80K |
| 2026-07-31 | $28.99 | -0.75% | $29.21 | $30.27 | $28.65 | 314.50K |
| 2026-07-30 | $29.21 | +3.11% | $29.05 | $30.02 | $28.71 | 334.00K |
| 2026-07-29 | $28.33 | -3.70% | $29.42 | $30.05 | $28.16 | 323.10K |
| 2026-07-28 | $29.42 | -0.07% | $29.53 | $30.44 | $28.40 | 305.50K |
| 2026-07-27 | $29.44 | +2.15% | $29.98 | $30.90 | $29.02 | 547.20K |
| 2026-07-24 | $28.82 | -1.20% | $29.79 | $30.00 | $28.48 | 564.90K |
| 2026-07-23 | $29.17 | -2.73% | $29.28 | $30.75 | $28.25 | 489.00K |
| 2026-07-22 | $29.99 | -9.09% | $32.63 | $33.29 | $29.54 | 587.30K |
| 2026-07-21 | $32.99 | 0.00% | $32.68 | $34.74 | $31.94 | 436.60K |
| 2026-07-20 | $32.99 | +4.80% | $31.48 | $34.89 | $31.48 | 350.60K |
| 2026-07-17 | $31.48 | +4.10% | $29.52 | $31.87 | $29.52 | 489.00K |
| 2026-07-16 | $30.24 | -2.29% | $31.00 | $31.32 | $29.64 | 356.00K |
| 2026-07-15 | $30.95 | -0.13% | $30.99 | $31.76 | $29.89 | 622.60K |
| 2026-07-14 | $30.99 | +10.68% | $27.96 | $31.05 | $26.88 | 528.40K |
| 2026-07-13 | $28.00 | -1.86% | $28.53 | $28.91 | $26.29 | 269.80K |
| 2026-07-10 | $28.53 | -7.31% | $30.78 | $31.30 | $28.40 | 312.60K |
| 2026-07-09 | $30.78 | +11.81% | $27.29 | $31.35 | $27.29 | 845.70K |
| 2026-07-08 | $27.53 | -8.23% | $29.71 | $30.35 | $27.18 | 678.90K |
| 2026-07-07 | $30.00 | +0.67% | $30.02 | $30.52 | $29.05 | 588.50K |
| 2026-07-06 | $29.80 | -0.60% | $29.68 | $30.75 | $28.49 | 725.30K |
| 2026-07-02 | $29.98 | +10.67% | $27.09 | $30.18 | $26.29 | 760.90K |
| 2026-07-01 | $27.09 | +4.15% | $26.10 | $28.43 | $25.76 | 580.90K |
| 2026-06-30 | $26.01 | +7.43% | $24.46 | $26.63 | $24.44 | 569.20K |
| 2026-06-29 | $24.21 | -4.53% | $25.36 | $25.75 | $23.31 | 523.40K |
| 2026-06-26 | $25.36 | +12.36% | $22.46 | $25.50 | $22.05 | 8.62M |
| 2026-06-25 | $22.57 | +2.59% | $22.29 | $23.96 | $21.69 | 380.50K |
| 2026-06-24 | $22.00 | -4.10% | $22.97 | $24.54 | $21.91 | 412.10K |
| 2026-06-23 | $22.94 | -3.96% | $23.21 | $24.53 | $22.81 | 325.70K |
| 2026-06-22 | $23.89 | +12.51% | $21.51 | $25.90 | $21.51 | 554.50K |
| 2026-06-18 | $21.23 | -0.89% | $21.71 | $22.36 | $21.04 | 1.75M |
| 2026-06-17 | $21.42 | +4.03% | $20.65 | $21.79 | $20.14 | 259.10K |
| 2026-06-16 | $20.59 | +2.59% | $20.26 | $21.02 | $19.49 | 397.10K |
| 2026-06-15 | $20.07 | -3.42% | $21.08 | $21.77 | $19.43 | 629.00K |
| 2026-06-12 | $20.78 | -2.72% | $21.41 | $21.89 | $20.49 | 207.20K |
| 2026-06-11 | $21.36 | +6.00% | $20.75 | $21.71 | $20.02 | 313.20K |
| 2026-06-10 | $20.15 | -3.86% | $20.98 | $21.62 | $18.59 | 531.80K |
| 2026-06-09 | $20.96 | +0.24% | $20.97 | $22.22 | $20.10 | 462.10K |
| 2026-06-08 | $20.91 | -0.48% | $21.64 | $22.16 | $20.32 | 302.10K |
| 2026-06-05 | $21.01 | -5.83% | $21.81 | $22.51 | $20.48 | 523.50K |
| 2026-06-04 | $22.31 | -0.09% | $22.26 | $23.54 | $20.09 | 458.60K |
| 2026-06-03 | $22.33 | -2.70% | $23.16 | $23.28 | $22.13 | 318.60K |
| 2026-06-02 | $22.95 | -7.65% | $24.42 | $25.45 | $22.92 | 288.70K |
| 2026-06-01 | $24.85 | -0.12% | $24.75 | $25.89 | $24.04 | 307.40K |
| 2026-05-29 | $24.88 | +0.16% | $24.64 | $26.02 | $24.64 | 846.80K |
| 2026-05-28 | $24.84 | -1.47% | $25.64 | $25.64 | $24.75 | 303.00K |
| 2026-05-27 | $25.21 | -2.63% | $26.00 | $26.48 | $24.61 | 222.40K |
| 2026-05-26 | $25.89 | +2.33% | $25.19 | $26.10 | $24.58 | 346.10K |