Neumora Therapeutics, Inc. NMRA
NASDAQ · United States · Health Technology
$0.5500-0.05 (-7.75%)
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 | $0.56 | -6.59% | $0.60 | $0.62 | $0.54 | 1.39M |
| 2026-09-30 | $0.60 | -12.09% | $0.68 | $0.69 | $0.59 | 2.28M |
| 2026-09-29 | $0.68 | -2.02% | $0.69 | $0.72 | $0.65 | 1.25M |
| 2026-09-28 | $0.69 | +2.06% | $0.65 | $0.75 | $0.64 | 3.40M |
| 2026-09-25 | $0.68 | -3.56% | $0.69 | $0.71 | $0.63 | 2.32M |
| 2026-09-24 | $0.70 | -3.83% | $0.75 | $0.77 | $0.69 | 1.43M |
| 2026-09-23 | $0.73 | -6.16% | $0.77 | $0.78 | $0.69 | 1.69M |
| 2026-09-22 | $0.78 | +12.57% | $0.70 | $0.81 | $0.69 | 3.21M |
| 2026-09-21 | $0.69 | -5.21% | $0.74 | $0.77 | $0.68 | 1.67M |
| 2026-09-18 | $0.73 | -2.67% | $0.74 | $0.76 | $0.71 | 3.88M |
| 2026-09-17 | $0.75 | -2.98% | $0.78 | $0.81 | $0.73 | 3.42M |
| 2026-09-16 | $0.77 | -6.98% | $0.84 | $0.89 | $0.76 | 3.21M |
| 2026-09-15 | $0.83 | -16.82% | $1.02 | $1.03 | $0.83 | 1.42M |
| 2026-09-14 | $1.00 | -3.94% | $1.03 | $1.06 | $0.99 | 552.90K |
| 2026-09-11 | $1.04 | -8.77% | $1.16 | $1.16 | $1.02 | 1.88M |
| 2026-09-10 | $1.14 | -5.00% | $1.20 | $1.21 | $1.12 | 600.80K |
| 2026-09-09 | $1.20 | -4.00% | $1.26 | $1.26 | $1.19 | 586.90K |
| 2026-09-08 | $1.25 | -4.58% | $1.29 | $1.34 | $1.24 | 757.20K |
| 2026-09-04 | $1.31 | -2.96% | $1.35 | $1.36 | $1.29 | 547.00K |
| 2026-09-03 | $1.35 | -2.17% | $1.39 | $1.39 | $1.34 | 386.00K |
| 2026-09-02 | $1.38 | +3.76% | $1.35 | $1.41 | $1.35 | 532.20K |
| 2026-09-01 | $1.33 | 0.00% | $1.33 | $1.36 | $1.31 | 532.60K |
| 2026-08-31 | $1.33 | -4.32% | $1.40 | $1.45 | $1.32 | 632.40K |
| 2026-08-28 | $1.39 | -6.08% | $1.50 | $1.51 | $1.38 | 695.80K |
| 2026-08-27 | $1.48 | -5.13% | $1.55 | $1.58 | $1.48 | 533.90K |
| 2026-08-26 | $1.56 | +4.00% | $1.50 | $1.57 | $1.46 | 535.90K |
| 2026-08-25 | $1.50 | -1.64% | $1.53 | $1.57 | $1.48 | 465.60K |
| 2026-08-24 | $1.52 | -6.44% | $1.58 | $1.65 | $1.51 | 1.16M |
| 2026-08-21 | $1.63 | +7.59% | $1.51 | $1.64 | $1.51 | 498.60K |
| 2026-08-20 | $1.51 | -7.62% | $1.61 | $1.63 | $1.48 | 1.49M |
| 2026-08-19 | $1.64 | 0.00% | $1.65 | $1.71 | $1.62 | 716.10K |
| 2026-08-18 | $1.64 | +7.89% | $1.50 | $1.65 | $1.48 | 781.40K |
| 2026-08-17 | $1.52 | -5.00% | $1.55 | $1.59 | $1.46 | 1.35M |
| 2026-08-14 | $1.60 | -7.51% | $1.69 | $1.71 | $1.58 | 1.17M |
| 2026-08-13 | $1.73 | +1.17% | $1.71 | $1.78 | $1.67 | 488.30K |
| 2026-08-12 | $1.71 | +0.59% | $1.70 | $1.76 | $1.67 | 351.60K |
| 2026-08-11 | $1.70 | +4.94% | $1.62 | $1.70 | $1.61 | 517.20K |
| 2026-08-10 | $1.62 | -0.61% | $1.65 | $1.66 | $1.57 | 580.80K |
| 2026-08-07 | $1.63 | -0.61% | $1.64 | $1.68 | $1.62 | 687.30K |
| 2026-08-06 | $1.64 | +1.86% | $1.61 | $1.67 | $1.60 | 345.40K |
| 2026-08-05 | $1.61 | +0.62% | $1.58 | $1.65 | $1.54 | 656.00K |
| 2026-08-04 | $1.60 | -2.44% | $1.64 | $1.69 | $1.58 | 830.90K |
| 2026-08-03 | $1.64 | +1.86% | $1.62 | $1.69 | $1.61 | 392.50K |
| 2026-07-31 | $1.61 | -2.42% | $1.56 | $1.61 | $1.48 | 1.63M |
| 2026-07-30 | $1.65 | 0.00% | $1.65 | $1.68 | $1.62 | 509.70K |
| 2026-07-29 | $1.65 | -1.79% | $1.69 | $1.70 | $1.62 | 666.80K |
| 2026-07-28 | $1.68 | +1.20% | $1.65 | $1.68 | $1.61 | 677.00K |
| 2026-07-27 | $1.66 | +11.41% | $1.51 | $1.71 | $1.50 | 811.10K |
| 2026-07-24 | $1.49 | -4.49% | $1.54 | $1.54 | $1.46 | 665.70K |
| 2026-07-23 | $1.56 | +1.30% | $1.51 | $1.56 | $1.49 | 414.70K |
| 2026-07-22 | $1.54 | -4.64% | $1.59 | $1.61 | $1.51 | 468.30K |
| 2026-07-21 | $1.62 | -0.92% | $1.62 | $1.67 | $1.60 | 408.00K |
| 2026-07-20 | $1.63 | +1.24% | $1.60 | $1.67 | $1.60 | 486.30K |
| 2026-07-17 | $1.61 | +0.62% | $1.60 | $1.72 | $1.59 | 1.05M |
| 2026-07-16 | $1.60 | -1.84% | $1.62 | $1.63 | $1.59 | 632.00K |
| 2026-07-15 | $1.63 | +3.16% | $1.58 | $1.66 | $1.58 | 455.50K |
| 2026-07-14 | $1.58 | -1.25% | $1.59 | $1.63 | $1.57 | 771.80K |
| 2026-07-13 | $1.60 | -4.76% | $1.66 | $1.66 | $1.55 | 890.70K |
| 2026-07-10 | $1.68 | +1.82% | $1.64 | $1.71 | $1.58 | 1.02M |
| 2026-07-09 | $1.65 | +3.77% | $1.62 | $1.67 | $1.57 | 981.90K |
| 2026-07-08 | $1.59 | -8.09% | $1.70 | $1.80 | $1.59 | 2.16M |
| 2026-07-07 | $1.73 | +2.37% | $1.67 | $1.85 | $1.64 | 1.39M |
| 2026-07-06 | $1.69 | +1.20% | $1.65 | $1.75 | $1.65 | 732.20K |
| 2026-07-02 | $1.67 | +3.09% | $1.62 | $1.73 | $1.61 | 1.06M |
| 2026-07-01 | $1.62 | -4.71% | $1.71 | $1.71 | $1.56 | 960.60K |
| 2026-06-30 | $1.70 | -1.16% | $1.71 | $1.81 | $1.65 | 1.30M |
| 2026-06-29 | $1.72 | +4.88% | $1.60 | $1.73 | $1.60 | 1.66M |
| 2026-06-26 | $1.64 | +8.61% | $1.50 | $1.66 | $1.48 | 14.98M |
| 2026-06-25 | $1.51 | +3.42% | $1.45 | $1.53 | $1.40 | 923.90K |
| 2026-06-24 | $1.46 | -9.32% | $1.60 | $1.60 | $1.40 | 2.21M |
| 2026-06-23 | $1.61 | +5.23% | $1.49 | $1.65 | $1.49 | 2.05M |
| 2026-06-22 | $1.53 | +1.32% | $1.41 | $1.57 | $1.41 | 1.53M |
| 2026-06-18 | $1.51 | -1.31% | $1.58 | $1.63 | $1.43 | 2.20M |
| 2026-06-17 | $1.53 | -1.92% | $1.46 | $1.54 | $1.32 | 5.35M |
| 2026-06-16 | $1.56 | +70.49% | $0.95 | $1.59 | $0.92 | 28.54M |
| 2026-06-15 | $0.92 | -48.60% | $0.93 | $1.12 | $0.83 | 17.74M |
| 2026-06-12 | $1.78 | 0.00% | $1.78 | $1.84 | $1.76 | 719.30K |
| 2026-06-11 | $1.78 | +11.25% | $1.65 | $1.84 | $1.63 | 1.15M |
| 2026-06-10 | $1.60 | -3.03% | $1.63 | $1.67 | $1.57 | 671.40K |
| 2026-06-09 | $1.65 | +1.85% | $1.63 | $1.70 | $1.61 | 785.20K |
| 2026-06-08 | $1.62 | -0.61% | $1.68 | $1.71 | $1.61 | 601.00K |
| 2026-06-05 | $1.63 | -6.86% | $1.75 | $1.75 | $1.61 | 864.60K |
| 2026-06-04 | $1.75 | +0.57% | $1.75 | $1.78 | $1.73 | 704.20K |
| 2026-06-03 | $1.74 | -0.57% | $1.75 | $1.76 | $1.70 | 647.40K |
| 2026-06-02 | $1.75 | -3.85% | $1.83 | $1.83 | $1.73 | 840.50K |
| 2026-06-01 | $1.82 | -1.62% | $1.85 | $1.89 | $1.78 | 803.20K |
| 2026-05-29 | $1.85 | -1.60% | $1.89 | $1.96 | $1.85 | 892.40K |
| 2026-05-28 | $1.88 | +1.08% | $1.84 | $1.93 | $1.82 | 1.28M |
| 2026-05-27 | $1.86 | +1.09% | $1.83 | $1.90 | $1.80 | 719.90K |
| 2026-05-26 | $1.84 | -0.54% | $1.91 | $1.93 | $1.80 | 1.29M |