Neumora Therapeutics Inc.... (NMRA)
NASDAQ: NMRA
· Real-Time Price · USD
1.62
0.04 (2.53%)
At close: Aug 15, 2025, 3:59 PM
1.63
0.62%
After-hours: Aug 15, 2025, 04:10 PM EDT
NMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.56 | 1.60 | 1.49 | 1.58 | 1.58 | 1.28% | 597,025 |
| Aug 13, 2025 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 4.00% | 483,900 |
| Aug 12, 2025 | 1.42 | 1.54 | 1.39 | 1.50 | 1.50 | 4.17% | 601,310 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -1.37% | 340,500 |
| Aug 8, 2025 | 1.65 | 1.69 | 1.43 | 1.46 | 1.46 | -11.52% | 800,200 |
| Aug 7, 2025 | 1.66 | 1.70 | 1.59 | 1.65 | 1.65 | 3.77% | 1,282,800 |
| Aug 6, 2025 | 1.66 | 1.66 | 1.54 | 1.59 | 1.59 | -4.22% | 1,060,600 |
| Aug 5, 2025 | 1.70 | 1.72 | 1.59 | 1.66 | 1.66 | 0.61% | 1,212,538 |
| Aug 4, 2025 | 1.67 | 1.79 | 1.62 | 1.65 | 1.65 | 5.77% | 1,153,607 |
| Aug 1, 2025 | 1.88 | 1.92 | 1.52 | 1.56 | 1.56 | -20.41% | 2,115,722 |
| Jul 31, 2025 | 2.06 | 2.12 | 1.95 | 1.96 | 1.96 | -5.77% | 850,982 |
| Jul 30, 2025 | 2.22 | 2.22 | 1.99 | 2.08 | 2.08 | -5.02% | 1,007,343 |
| Jul 29, 2025 | 2.24 | 2.35 | 2.09 | 2.19 | 2.19 | -3.95% | 1,835,617 |
| Jul 28, 2025 | 2.36 | 2.40 | 2.12 | 2.28 | 2.28 | -2.98% | 2,564,121 |
| Jul 25, 2025 | 2.38 | 2.85 | 2.22 | 2.35 | 2.35 | 2.62% | 4,272,422 |
| Jul 24, 2025 | 1.89 | 2.35 | 1.85 | 2.29 | 2.29 | 23.78% | 2,998,200 |
| Jul 23, 2025 | 1.89 | 1.93 | 1.70 | 1.85 | 1.85 | -2.12% | 1,314,634 |
| Jul 22, 2025 | 1.95 | 1.98 | 1.80 | 1.89 | 1.89 | -3.57% | 1,390,500 |
| Jul 21, 2025 | 1.87 | 2.07 | 1.85 | 1.96 | 1.96 | 5.95% | 2,191,844 |
| Jul 18, 2025 | 1.81 | 2.17 | 1.73 | 1.85 | 1.85 | 8.19% | 5,293,700 |