Neumora Therapeutics Inc.... (NMRA)
1.20
0.07 (6.19%)
At close: Mar 24, 2025, 2:10 PM
NMRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.17 | 1.18 | 1.12 | 1.13 | -0.03 | -2.59% | 1,944,793 |
| Mar 20, 2025 | 1.20 | 1.23 | 1.15 | 1.16 | -0.06 | -4.92% | 696,611 |
| Mar 19, 2025 | 1.19 | 1.22 | 1.16 | 1.22 | 0.06 | 5.17% | 1,005,900 |
| Mar 18, 2025 | 1.20 | 1.22 | 1.13 | 1.16 | -0.03 | -2.52% | 1,287,000 |
| Mar 17, 2025 | 1.28 | 1.31 | 1.16 | 1.19 | -0.09 | -7.03% | 3,076,448 |
| Mar 14, 2025 | 1.42 | 1.43 | 1.27 | 1.28 | -0.12 | -8.57% | 914,584 |
| Mar 13, 2025 | 1.38 | 1.44 | 1.36 | 1.40 | 0.02 | 1.45% | 1,468,600 |
| Mar 12, 2025 | 1.41 | 1.48 | 1.37 | 1.38 | -0.05 | -3.50% | 1,305,446 |
| Mar 11, 2025 | 1.35 | 1.43 | 1.26 | 1.43 | 0.09 | 6.72% | 1,227,622 |
| Mar 10, 2025 | 1.43 | 1.48 | 1.32 | 1.34 | -0.15 | -10.07% | 862,238 |
| Mar 7, 2025 | 1.32 | 1.49 | 1.30 | 1.49 | -0.03 | -1.97% | 1,397,546 |
| Mar 6, 2025 | 1.43 | 1.54 | 1.40 | 1.52 | 0.09 | 6.29% | 1,133,900 |
| Mar 5, 2025 | 1.41 | 1.45 | 1.37 | 1.43 | 0.02 | 1.42% | 1,225,543 |
| Mar 4, 2025 | 1.37 | 1.50 | 1.35 | 1.41 | 0.00 | 0.00% | 1,544,474 |
| Mar 3, 2025 | 1.60 | 1.63 | 1.40 | 1.41 | -0.15 | -9.62% | 1,466,100 |
| Feb 28, 2025 | 1.58 | 1.59 | 1.51 | 1.56 | 0.01 | 0.65% | 1,958,800 |
| Feb 27, 2025 | 1.60 | 1.65 | 1.55 | 1.55 | -0.07 | -4.32% | 585,300 |
| Feb 26, 2025 | 1.66 | 1.71 | 1.62 | 1.62 | -0.04 | -2.41% | 740,847 |
| Feb 25, 2025 | 1.67 | 1.71 | 1.61 | 1.66 | -0.05 | -2.92% | 1,293,441 |
| Feb 24, 2025 | 1.82 | 1.82 | 1.69 | 1.71 | -0.09 | -5.00% | 1,126,335 |
| Feb 21, 2025 | 1.72 | 1.83 | 1.67 | 1.80 | 0.09 | 5.26% | 2,137,500 |
| Feb 20, 2025 | 1.66 | 1.72 | 1.61 | 1.71 | 0.05 | 3.01% | 1,456,000 |
| Feb 19, 2025 | 1.70 | 1.72 | 1.63 | 1.66 | -0.07 | -4.05% | 1,545,722 |
| Feb 18, 2025 | 1.73 | 1.76 | 1.66 | 1.73 | -0.01 | -0.57% | 2,288,808 |
| Feb 14, 2025 | 1.72 | 1.80 | 1.70 | 1.74 | 0.05 | 2.96% | 1,191,646 |
| Feb 13, 2025 | 1.68 | 1.71 | 1.61 | 1.69 | -0.01 | -0.59% | 1,623,600 |
| Feb 12, 2025 | 1.66 | 1.73 | 1.60 | 1.70 | 0.03 | 1.80% | 2,127,810 |
| Feb 11, 2025 | 1.75 | 1.77 | 1.66 | 1.67 | -0.11 | -6.18% | 1,670,300 |
| Feb 10, 2025 | 1.87 | 1.87 | 1.71 | 1.78 | -0.10 | -5.32% | 2,800,000 |
| Feb 7, 2025 | 1.94 | 1.96 | 1.83 | 1.88 | -0.07 | -3.59% | 1,195,400 |
| Feb 6, 2025 | 1.97 | 1.99 | 1.93 | 1.95 | 0.01 | 0.52% | 777,700 |
| Feb 5, 2025 | 1.92 | 1.98 | 1.89 | 1.94 | 0.03 | 1.57% | 1,536,226 |
| Feb 4, 2025 | 1.87 | 1.97 | 1.82 | 1.91 | 0.05 | 2.69% | 1,894,262 |
| Feb 3, 2025 | 1.86 | 1.91 | 1.81 | 1.86 | -0.07 | -3.63% | 2,072,629 |
| Jan 31, 2025 | 1.93 | 2.01 | 1.90 | 1.93 | 0.01 | 0.52% | 1,722,300 |
| Jan 30, 2025 | 1.94 | 2.02 | 1.87 | 1.92 | -0.01 | -0.52% | 2,160,300 |
| Jan 29, 2025 | 1.92 | 2.01 | 1.86 | 1.93 | -0.08 | -3.98% | 1,951,800 |
| Jan 28, 2025 | 2.02 | 2.05 | 1.87 | 2.01 | 0.01 | 0.50% | 3,102,523 |
| Jan 27, 2025 | 2.11 | 2.18 | 1.97 | 2.00 | -0.12 | -5.66% | 2,853,504 |
| Jan 24, 2025 | 2.18 | 2.18 | 2.08 | 2.12 | -0.04 | -1.85% | 3,253,000 |
| Jan 23, 2025 | 2.06 | 2.17 | 1.96 | 2.16 | 0.08 | 3.85% | 4,479,200 |
| Jan 22, 2025 | 2.06 | 2.16 | 2.05 | 2.08 | 0.02 | 0.97% | 2,795,737 |
| Jan 21, 2025 | 2.03 | 2.13 | 2.01 | 2.06 | 0.01 | 0.49% | 3,585,511 |
| Jan 17, 2025 | 2.19 | 2.19 | 2.00 | 2.05 | -0.12 | -5.53% | 4,646,900 |
| Jan 16, 2025 | 2.20 | 2.24 | 2.08 | 2.17 | -0.03 | -1.36% | 2,228,800 |
| Jan 15, 2025 | 2.30 | 2.32 | 2.16 | 2.20 | -0.08 | -3.51% | 2,777,300 |
| Jan 14, 2025 | 2.35 | 2.38 | 2.16 | 2.28 | -0.14 | -5.79% | 3,621,500 |
| 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 |