Neumora Therapeutics, Inc. - Common Stock (NMRA)
0.8490
-0.0914 (-9.72%)
NASDAQ · Last Trade: Apr 3rd, 5:42 PM EDT
Historical Prices For Neumora Therapeutics, Inc. - Common Stock (NMRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.89 | 0.98 | 0.89 | 0.94 | 1,028,514 | 0.94 |
| 4/01/2025 | 0.99 | 1.01 | 0.90 | 0.91 | 1,135,015 | 0.91 |
| 3/31/2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1,497,999 | 1.00 |
| 3/28/2025 | 1.09 | 1.13 | 1.02 | 1.03 | 596,692 | 1.03 |
| 3/27/2025 | 1.09 | 1.12 | 1.03 | 1.10 | 1,132,630 | 1.10 |
| 3/26/2025 | 1.14 | 1.16 | 1.08 | 1.09 | 741,072 | 1.09 |
| 3/25/2025 | 1.20 | 1.22 | 1.13 | 1.14 | 1,128,419 | 1.14 |
| 3/24/2025 | 1.13 | 1.22 | 1.13 | 1.20 | 1,070,268 | 1.20 |
| 3/21/2025 | 1.17 | 1.18 | 1.11 | 1.13 | 1,944,793 | 1.13 |
| 3/20/2025 | 1.20 | 1.23 | 1.15 | 1.16 | 694,971 | 1.16 |
| 3/19/2025 | 1.19 | 1.22 | 1.16 | 1.22 | 1,003,847 | 1.22 |
| 3/18/2025 | 1.20 | 1.22 | 1.13 | 1.16 | 1,286,985 | 1.16 |
| 3/17/2025 | 1.28 | 1.31 | 1.16 | 1.19 | 3,076,149 | 1.19 |
| 3/14/2025 | 1.42 | 1.43 | 1.27 | 1.28 | 914,584 | 1.28 |
| 3/13/2025 | 1.38 | 1.44 | 1.36 | 1.40 | 1,468,557 | 1.40 |
| 3/12/2025 | 1.41 | 1.48 | 1.37 | 1.38 | 1,305,446 | 1.38 |
| 3/11/2025 | 1.35 | 1.43 | 1.26 | 1.43 | 1,227,622 | 1.43 |
| 3/10/2025 | 1.43 | 1.48 | 1.32 | 1.34 | 861,238 | 1.34 |
| 3/07/2025 | 1.32 | 1.49 | 1.30 | 1.49 | 1,397,546 | 1.49 |
| 3/06/2025 | 1.43 | 1.54 | 1.40 | 1.52 | 1,133,875 | 1.52 |
| 3/05/2025 | 1.41 | 1.45 | 1.37 | 1.43 | 1,224,150 | 1.43 |
| 3/04/2025 | 1.37 | 1.50 | 1.35 | 1.41 | 1,544,440 | 1.41 |
| 3/03/2025 | 1.60 | 1.63 | 1.40 | 1.41 | 1,459,598 | 1.41 |
| 2/28/2025 | 1.58 | 1.59 | 1.51 | 1.56 | 1,958,793 | 1.56 |
| 2/27/2025 | 1.60 | 1.65 | 1.55 | 1.55 | 579,064 | 1.55 |
| 2/26/2025 | 1.66 | 1.71 | 1.62 | 1.62 | 739,910 | 1.62 |
| 2/25/2025 | 1.67 | 1.71 | 1.61 | 1.66 | 1,293,210 | 1.66 |
| 2/24/2025 | 1.82 | 1.82 | 1.69 | 1.71 | 1,125,130 | 1.71 |
| 2/21/2025 | 1.72 | 1.83 | 1.67 | 1.80 | 2,137,466 | 1.80 |
| 2/20/2025 | 1.66 | 1.72 | 1.61 | 1.71 | 1,452,440 | 1.71 |
| 2/19/2025 | 1.70 | 1.72 | 1.63 | 1.66 | 1,541,499 | 1.66 |
| 2/18/2025 | 1.73 | 1.76 | 1.66 | 1.73 | 2,288,235 | 1.73 |
| 2/14/2025 | 1.72 | 1.79 | 1.70 | 1.74 | 1,191,646 | 1.74 |
| 2/13/2025 | 1.68 | 1.71 | 1.60 | 1.69 | 1,622,020 | 1.69 |
| 2/12/2025 | 1.66 | 1.73 | 1.60 | 1.70 | 2,127,200 | 1.70 |
| 2/11/2025 | 1.75 | 1.77 | 1.66 | 1.67 | 1,669,500 | 1.67 |
| 2/10/2025 | 1.87 | 1.87 | 1.71 | 1.78 | 2,797,045 | 1.78 |
| 2/07/2025 | 1.94 | 1.96 | 1.83 | 1.88 | 1,195,363 | 1.88 |
| 2/06/2025 | 1.97 | 1.99 | 1.93 | 1.95 | 774,786 | 1.95 |
| 2/05/2025 | 1.92 | 1.98 | 1.89 | 1.94 | 1,535,916 | 1.94 |
| 2/04/2025 | 1.87 | 1.97 | 1.82 | 1.91 | 1,894,172 | 1.91 |
| 2/03/2025 | 1.86 | 1.91 | 1.81 | 1.86 | 2,071,297 | 1.86 |
| 1/31/2025 | 1.93 | 2.01 | 1.90 | 1.93 | 1,722,263 | 1.93 |
| 1/30/2025 | 1.94 | 2.02 | 1.87 | 1.92 | 2,160,277 | 1.92 |
| 1/29/2025 | 1.92 | 2.01 | 1.86 | 1.93 | 1,950,368 | 1.93 |
| 1/28/2025 | 2.02 | 2.05 | 1.87 | 2.01 | 3,101,995 | 2.01 |
| 1/27/2025 | 2.11 | 2.18 | 1.97 | 2.00 | 2,852,546 | 2.00 |
| 1/24/2025 | 2.18 | 2.18 | 2.08 | 2.12 | 3,252,983 | 2.12 |
| 1/23/2025 | 2.06 | 2.17 | 1.96 | 2.16 | 4,474,185 | 2.16 |
| 1/22/2025 | 2.06 | 2.16 | 2.05 | 2.08 | 2,792,692 | 2.08 |
| 1/21/2025 | 2.03 | 2.13 | 2.01 | 2.06 | 3,583,401 | 2.06 |
| 1/17/2025 | 2.19 | 2.19 | 2.00 | 2.05 | 4,646,869 | 2.05 |
| 1/16/2025 | 2.20 | 2.24 | 2.08 | 2.17 | 2,217,251 | 2.17 |
| 1/15/2025 | 2.30 | 2.32 | 2.16 | 2.20 | 2,770,153 | 2.20 |
| 1/14/2025 | 2.35 | 2.38 | 2.16 | 2.28 | 3,620,522 | 2.28 |
| 1/13/2025 | 2.17 | 2.44 | 2.13 | 2.42 | 4,163,867 | 2.42 |
| 1/10/2025 | 2.35 | 2.35 | 2.12 | 2.21 | 5,037,676 | 2.21 |
| 1/08/2025 | 2.55 | 2.55 | 2.30 | 2.37 | 5,633,656 | 2.37 |
| 1/07/2025 | 2.51 | 2.86 | 2.50 | 2.58 | 8,070,272 | 2.58 |
| 1/06/2025 | 2.24 | 2.59 | 2.19 | 2.48 | 12,638,333 | 2.48 |