Neumora Therapeutics Inc.... (NMRA)
NASDAQ: NMRA
· Real-Time Price · USD
1.68
0.05 (3.07%)
At close: Sep 05, 2025, 3:59 PM
1.68
0.00%
After-hours: Sep 05, 2025, 05:10 PM EDT
NMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.74 | 1.77 | 1.62 | 1.63 | 1.63 | -6.86% | 482,765 |
| Sep 3, 2025 | 1.73 | 1.82 | 1.70 | 1.75 | 1.75 | 0.57% | 465,803 |
| Sep 2, 2025 | 1.74 | 1.84 | 1.69 | 1.74 | 1.74 | 0.58% | 377,400 |
| Aug 29, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 236,540 |
| Aug 28, 2025 | 1.79 | 1.82 | 1.74 | 1.76 | 1.76 | 0.00% | 303,800 |
| Aug 27, 2025 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 279,953 |
| Aug 26, 2025 | 1.63 | 1.78 | 1.60 | 1.74 | 1.74 | 6.75% | 528,689 |
| Aug 25, 2025 | 1.61 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 359,055 |
| Aug 22, 2025 | 1.66 | 1.70 | 1.61 | 1.62 | 1.62 | -1.22% | 339,400 |
| Aug 21, 2025 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 1.86% | 323,512 |
| Aug 20, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 0.00% | 590,762 |
| Aug 19, 2025 | 1.63 | 1.66 | 1.56 | 1.61 | 1.61 | -1.83% | 332,146 |
| Aug 18, 2025 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | 0.61% | 360,000 |
| Aug 15, 2025 | 1.58 | 1.78 | 1.58 | 1.63 | 1.63 | 3.16% | 888,900 |
| Aug 14, 2025 | 1.56 | 1.60 | 1.49 | 1.58 | 1.58 | 1.28% | 598,532 |
| 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 |