Neumora Therapeutics Inc....
2.19
-0.09 (-3.95%)
At close: Jan 15, 2025, 10:24 AM

NMRA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.35 2.38 2.16 2.28 -0.14 -5.79% 3,594,942
Jan 13, 2025 2.17 2.44 2.13 2.42 0.21 9.50% 4,215,408
Jan 10, 2025 2.35 2.35 2.12 2.21 -0.16 -6.75% 5,037,700
Jan 8, 2025 2.55 2.55 2.30 2.37 -0.21 -8.14% 5,633,700
Jan 7, 2025 2.51 2.86 2.50 2.58 0.10 4.03% 8,095,800
Jan 6, 2025 2.24 2.59 2.19 2.48 0.31 14.29% 12,695,805
Jan 3, 2025 2.23 2.48 2.15 2.17 0.20 10.15% 22,806,400
Jan 2, 2025 1.88 2.25 1.83 1.97 -8.63 -81.42% 44,878,600
Dec 31, 2024 11.14 11.42 10.25 10.60 -0.46 -4.16% 1,097,700
Dec 30, 2024 11.47 11.51 10.87 11.06 -0.27 -2.38% 707,700
Dec 27, 2024 11.26 11.57 10.97 11.33 -0.01 -0.09% 936,500
Dec 26, 2024 10.69 11.48 10.61 11.34 0.71 6.68% 762,400
Dec 24, 2024 11.13 11.27 10.43 10.63 -0.49 -4.41% 524,700
Dec 23, 2024 10.75 11.37 10.46 11.12 0.27 2.49% 959,883
Dec 20, 2024 10.17 11.10 10.07 10.85 0.35 3.33% 1,903,805
Dec 19, 2024 10.22 10.69 9.89 10.50 0.32 3.14% 708,631
Dec 18, 2024 10.89 10.96 9.90 10.18 -0.69 -6.35% 952,605
Dec 17, 2024 10.82 11.16 10.50 10.87 0.00 0.00% 612,577
Dec 16, 2024 10.40 11.00 10.22 10.87 0.55 5.33% 790,988
Dec 13, 2024 10.63 10.80 10.08 10.32 -0.26 -2.46% 860,290
Dec 12, 2024 10.46 10.61 10.11 10.58 0.06 0.57% 1,130,200
Dec 11, 2024 10.84 10.84 10.06 10.52 0.13 1.25% 661,544
Dec 10, 2024 10.33 10.68 10.20 10.39 0.02 0.19% 721,210
Dec 9, 2024 10.31 10.54 10.07 10.37 0.08 0.78% 971,100
Dec 6, 2024 9.72 10.77 9.66 10.29 0.63 6.52% 1,232,800
Dec 5, 2024 9.73 10.00 9.63 9.66 -0.11 -1.13% 1,472,100
Dec 4, 2024 9.60 10.00 9.38 9.77 0.10 1.03% 827,705
Dec 3, 2024 9.75 9.84 9.59 9.67 -0.13 -1.33% 813,100
Dec 2, 2024 9.88 10.02 9.63 9.80 -0.14 -1.41% 845,908
Nov 29, 2024 9.84 10.13 9.70 9.94 0.18 1.84% 451,000
Nov 27, 2024 9.74 9.97 9.64 9.76 -0.01 -0.10% 552,508
Nov 26, 2024 9.65 9.92 9.58 9.77 0.10 1.03% 537,300
Nov 25, 2024 9.77 9.97 9.61 9.67 -0.07 -0.72% 1,956,320
Nov 22, 2024 9.79 9.89 9.52 9.74 0.05 0.52% 490,200
Nov 21, 2024 9.88 10.13 9.50 9.69 -0.10 -1.02% 604,233
Nov 20, 2024 9.79 10.09 9.62 9.79 -0.07 -0.71% 817,326
Nov 19, 2024 9.69 10.25 9.34 9.86 0.02 0.20% 1,408,200
Nov 18, 2024 10.84 11.05 9.84 9.84 -1.00 -9.23% 1,016,440
Nov 15, 2024 11.74 11.77 10.74 10.84 -0.85 -7.27% 956,648
Nov 14, 2024 10.89 11.97 10.89 11.69 0.91 8.44% 1,702,300
Nov 13, 2024 11.48 11.73 10.76 10.78 -0.53 -4.69% 1,358,500
Nov 12, 2024 13.02 13.05 10.86 11.31 -2.33 -17.08% 1,545,226
Nov 11, 2024 13.86 14.09 13.46 13.64 0.10 0.74% 926,152
Nov 8, 2024 13.05 13.58 13.00 13.54 0.52 3.99% 1,272,120
Nov 7, 2024 12.86 13.31 12.61 13.02 0.31 2.44% 1,083,921
Nov 6, 2024 12.68 12.85 12.08 12.71 0.80 6.72% 914,419
Nov 5, 2024 11.02 11.97 10.66 11.91 0.20 1.71% 1,431,925
Nov 4, 2024 11.07 11.95 10.84 11.71 0.54 4.83% 978,000
Nov 1, 2024 11.63 11.79 11.14 11.17 -0.28 -2.45% 1,250,500
Oct 31, 2024 12.18 12.24 11.39 11.45 -0.76 -6.22% 966,433

Create Price Alert on NMRA

Your price alert will notify you when the stock price is above 2.19.

Add to Watchlist