Neumora Therapeutics Inc.... (NMRA)
0.66
-0.01 (-1.46%)
At close: Apr 15, 2025, 3:59 PM
0.69
3.81%
After-hours: Apr 15, 2025, 05:27 PM EDT
Neumora Therapeutics Common Stock Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.69 | 0.69 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 693,720 |
| Apr 11, 2025 | 0.70 | 0.70 | 0.72 | 0.72 | 0.64 | 0.64 | 0.68 | 0.68 | -5.56% | 880,692 |
| Apr 10, 2025 | 0.72 | 0.72 | 0.75 | 0.75 | 0.68 | 0.68 | 0.72 | 0.72 | -5.26% | 626,700 |
| Apr 9, 2025 | 0.72 | 0.72 | 0.78 | 0.78 | 0.67 | 0.67 | 0.76 | 0.76 | 5.56% | 703,148 |
| Apr 8, 2025 | 0.78 | 0.78 | 0.82 | 0.82 | 0.67 | 0.67 | 0.72 | 0.72 | -4.00% | 1,060,000 |
| Apr 7, 2025 | 0.70 | 0.70 | 0.77 | 0.77 | 0.62 | 0.62 | 0.75 | 0.75 | 1.35% | 2,100,800 |
| Apr 4, 2025 | 0.84 | 0.84 | 0.85 | 0.85 | 0.71 | 0.71 | 0.74 | 0.74 | -12.94% | 1,776,600 |
| Apr 3, 2025 | 0.93 | 0.93 | 0.94 | 0.94 | 0.84 | 0.84 | 0.85 | 0.85 | -9.57% | 1,109,226 |
| Apr 2, 2025 | 0.89 | 0.89 | 0.98 | 0.98 | 0.89 | 0.89 | 0.94 | 0.94 | 3.30% | 1,028,600 |
| Apr 1, 2025 | 0.99 | 0.99 | 1.01 | 1.01 | 0.90 | 0.90 | 0.91 | 0.91 | -9.00% | 1,135,026 |
| Mar 31, 2025 | 1.00 | 1.00 | 1.01 | 1.01 | 0.95 | 0.95 | 1.00 | 1.00 | -2.91% | 1,498,130 |
| Mar 28, 2025 | 1.09 | 1.09 | 1.13 | 1.13 | 1.02 | 1.02 | 1.03 | 1.03 | -6.36% | 596,700 |
| Mar 27, 2025 | 1.09 | 1.09 | 1.12 | 1.12 | 1.03 | 1.03 | 1.10 | 1.10 | 0.92% | 1,132,630 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.16 | 1.16 | 1.08 | 1.08 | 1.09 | 1.09 | -4.39% | 741,200 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.22 | 1.22 | 1.13 | 1.13 | 1.14 | 1.14 | -5.00% | 1,128,700 |
| Mar 24, 2025 | 1.13 | 1.13 | 1.22 | 1.22 | 1.13 | 1.13 | 1.20 | 1.20 | 6.19% | 1,085,300 |
| Mar 21, 2025 | 1.17 | 1.17 | 1.18 | 1.18 | 1.12 | 1.12 | 1.13 | 1.13 | -2.59% | 1,944,793 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.23 | 1.23 | 1.15 | 1.15 | 1.16 | 1.16 | -4.92% | 696,611 |
| Mar 19, 2025 | 1.19 | 1.19 | 1.22 | 1.22 | 1.16 | 1.16 | 1.22 | 1.22 | 5.17% | 1,005,900 |
| Mar 18, 2025 | 1.20 | 1.20 | 1.22 | 1.22 | 1.13 | 1.13 | 1.16 | 1.16 | -2.52% | 1,287,000 |
| Mar 17, 2025 | 1.28 | 1.28 | 1.31 | 1.31 | 1.16 | 1.16 | 1.19 | 1.19 | -7.03% | 3,076,448 |
| Mar 14, 2025 | 1.42 | 1.42 | 1.43 | 1.43 | 1.27 | 1.27 | 1.28 | 1.28 | -8.57% | 914,584 |
| Mar 13, 2025 | 1.38 | 1.38 | 1.44 | 1.44 | 1.36 | 1.36 | 1.40 | 1.40 | 1.45% | 1,468,600 |
| Mar 12, 2025 | 1.41 | 1.41 | 1.48 | 1.48 | 1.37 | 1.37 | 1.38 | 1.38 | -3.50% | 1,305,446 |
| Mar 11, 2025 | 1.35 | 1.35 | 1.43 | 1.43 | 1.26 | 1.26 | 1.43 | 1.43 | 6.72% | 1,227,622 |
| Mar 10, 2025 | 1.43 | 1.43 | 1.48 | 1.48 | 1.32 | 1.32 | 1.34 | 1.34 | -10.07% | 862,238 |
| Mar 7, 2025 | 1.32 | 1.32 | 1.49 | 1.49 | 1.30 | 1.30 | 1.49 | 1.49 | -1.97% | 1,397,546 |
| Mar 6, 2025 | 1.43 | 1.43 | 1.54 | 1.54 | 1.40 | 1.40 | 1.52 | 1.52 | 6.29% | 1,133,900 |
| Mar 5, 2025 | 1.41 | 1.41 | 1.45 | 1.45 | 1.37 | 1.37 | 1.43 | 1.43 | 1.42% | 1,225,543 |
| Mar 4, 2025 | 1.37 | 1.37 | 1.50 | 1.50 | 1.35 | 1.35 | 1.41 | 1.41 | 0.00% | 1,544,474 |
| Mar 3, 2025 | 1.60 | 1.60 | 1.63 | 1.63 | 1.40 | 1.40 | 1.41 | 1.41 | -9.62% | 1,466,100 |
| Feb 28, 2025 | 1.58 | 1.58 | 1.59 | 1.59 | 1.51 | 1.51 | 1.56 | 1.56 | 0.65% | 1,958,800 |
| Feb 27, 2025 | 1.60 | 1.60 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | 585,300 |
| Feb 26, 2025 | 1.66 | 1.66 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | 740,847 |
| Feb 25, 2025 | 1.67 | 1.67 | 1.71 | 1.71 | 1.61 | 1.61 | 1.66 | 1.66 | -2.92% | 1,293,441 |
| Feb 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.69 | 1.69 | 1.71 | 1.71 | -5.00% | 1,126,335 |
| Feb 21, 2025 | 1.72 | 1.72 | 1.83 | 1.83 | 1.67 | 1.67 | 1.80 | 1.80 | 5.26% | 2,137,500 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.72 | 1.72 | 1.61 | 1.61 | 1.71 | 1.71 | 3.01% | 1,456,000 |
| Feb 19, 2025 | 1.70 | 1.70 | 1.72 | 1.72 | 1.63 | 1.63 | 1.66 | 1.66 | -4.05% | 1,545,722 |
| Feb 18, 2025 | 1.73 | 1.73 | 1.76 | 1.76 | 1.66 | 1.66 | 1.73 | 1.73 | -0.57% | 2,288,808 |
| Feb 14, 2025 | 1.72 | 1.72 | 1.80 | 1.80 | 1.70 | 1.70 | 1.74 | 1.74 | 2.96% | 1,191,646 |
| Feb 13, 2025 | 1.68 | 1.68 | 1.71 | 1.71 | 1.61 | 1.61 | 1.69 | 1.69 | -0.59% | 1,623,600 |
| Feb 12, 2025 | 1.66 | 1.66 | 1.73 | 1.73 | 1.60 | 1.60 | 1.70 | 1.70 | 1.80% | 2,127,810 |
| Feb 11, 2025 | 1.75 | 1.75 | 1.77 | 1.77 | 1.66 | 1.66 | 1.67 | 1.67 | -6.18% | 1,670,300 |
| Feb 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.71 | 1.71 | 1.78 | 1.78 | -5.32% | 2,800,000 |
| Feb 7, 2025 | 1.94 | 1.94 | 1.96 | 1.96 | 1.83 | 1.83 | 1.88 | 1.88 | -3.59% | 1,195,400 |
| Feb 6, 2025 | 1.97 | 1.97 | 1.99 | 1.99 | 1.93 | 1.93 | 1.95 | 1.95 | 0.52% | 777,700 |
| Feb 5, 2025 | 1.92 | 1.92 | 1.98 | 1.98 | 1.89 | 1.89 | 1.94 | 1.94 | 1.57% | 1,536,226 |
| Feb 4, 2025 | 1.87 | 1.87 | 1.97 | 1.97 | 1.82 | 1.82 | 1.91 | 1.91 | 2.69% | 1,894,262 |
| Feb 3, 2025 | 1.86 | 1.86 | 1.91 | 1.91 | 1.81 | 1.81 | 1.86 | 1.86 | -3.63% | 2,072,629 |