NasdaqGS - Nasdaq Real Time Price USD

Neumora Therapeutics, Inc. (NMRA)

9.53 +0.57 (+6.42%)
As of 11:19 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 9.02 9.56 8.90 9.53 9.53 153,415
May 13, 2024 9.28 9.46 8.90 8.96 8.96 717,500
May 10, 2024 9.85 9.97 9.02 9.19 9.19 292,700
May 9, 2024 9.46 10.15 9.33 9.77 9.77 411,600
May 8, 2024 9.60 9.81 9.13 9.42 9.42 428,300
May 7, 2024 9.35 9.91 9.00 9.81 9.81 484,000
May 6, 2024 9.37 9.42 9.00 9.35 9.35 441,600
May 3, 2024 9.22 9.66 9.21 9.25 9.25 378,400
May 2, 2024 9.23 9.27 8.84 9.22 9.22 1,073,500
May 1, 2024 9.13 9.49 8.90 9.10 9.10 499,300
Apr 30, 2024 9.49 9.62 9.04 9.09 9.09 283,500
Apr 29, 2024 9.19 9.74 9.19 9.46 9.46 410,800
Apr 26, 2024 8.94 9.31 8.82 9.15 9.15 677,300
Apr 25, 2024 9.48 9.81 8.98 9.06 9.06 804,100
Apr 24, 2024 10.30 10.47 9.48 9.59 9.59 598,700
Apr 23, 2024 10.32 10.74 10.29 10.30 10.30 328,700
Apr 22, 2024 10.28 10.70 9.98 10.41 10.41 487,000
Apr 19, 2024 10.56 10.72 9.96 10.18 10.18 784,200
Apr 18, 2024 10.57 10.91 10.22 10.55 10.55 404,300
Apr 17, 2024 11.03 11.27 10.24 10.47 10.47 606,900
Apr 16, 2024 11.15 11.65 10.90 10.96 10.96 745,100
Apr 15, 2024 11.08 12.35 10.73 11.19 11.19 1,992,900
Apr 12, 2024 13.95 13.97 13.44 13.56 13.56 231,200
Apr 11, 2024 14.75 14.75 13.58 14.01 14.01 462,500
Apr 10, 2024 14.36 14.71 14.01 14.67 14.67 469,400
Apr 9, 2024 14.70 14.95 14.26 14.54 14.54 482,300
Apr 8, 2024 14.25 14.87 13.94 14.70 14.70 569,200
Apr 5, 2024 13.81 14.66 13.59 14.33 14.33 726,800
Apr 4, 2024 13.50 14.16 13.22 13.73 13.73 379,900
Apr 3, 2024 13.65 14.21 12.97 13.30 13.30 550,700
Apr 2, 2024 13.81 14.03 13.12 13.77 13.77 660,500
Apr 1, 2024 13.91 14.67 13.60 13.94 13.94 923,400
Mar 28, 2024 12.98 13.83 12.60 13.75 13.75 960,300
Mar 27, 2024 12.74 13.21 12.44 12.61 12.61 924,700
Mar 26, 2024 12.50 13.10 12.36 12.61 12.61 455,400
Mar 25, 2024 12.93 13.32 12.25 12.44 12.44 1,547,400
Mar 22, 2024 14.03 14.05 13.00 13.21 13.21 1,045,800
Mar 21, 2024 13.93 14.22 13.56 13.98 13.98 790,300
Mar 20, 2024 13.98 14.55 13.85 13.99 13.99 656,500
Mar 19, 2024 14.09 14.77 13.78 14.03 14.03 1,387,300
Mar 18, 2024 14.98 15.04 14.02 14.16 14.16 1,009,200
Mar 15, 2024 15.15 15.86 14.94 15.09 15.09 647,800
Mar 14, 2024 14.85 15.35 14.36 15.13 15.13 887,600
Mar 13, 2024 15.98 16.12 13.41 14.81 14.81 3,838,600
Mar 12, 2024 18.06 18.61 17.33 17.35 17.35 820,500
Mar 11, 2024 17.95 18.46 17.56 18.05 18.05 262,500
Mar 8, 2024 19.63 21.00 17.83 18.00 18.00 409,700
Mar 7, 2024 18.86 19.46 18.38 19.00 19.00 117,900
Mar 6, 2024 17.48 18.49 17.29 18.40 18.40 268,200
Mar 5, 2024 17.11 17.67 16.66 17.32 17.32 182,700
Mar 4, 2024 18.40 18.94 17.26 17.38 17.38 160,300
Mar 1, 2024 17.80 18.22 17.25 18.05 18.05 423,000
Feb 29, 2024 18.26 18.67 17.14 17.63 17.63 354,900
Feb 28, 2024 18.38 18.90 17.25 17.69 17.69 340,600
Feb 27, 2024 18.68 19.18 18.09 18.57 18.57 259,000
Feb 26, 2024 19.06 19.49 18.09 18.54 18.54 237,200
Feb 23, 2024 18.85 19.67 18.61 19.28 19.28 192,500
Feb 22, 2024 18.04 19.40 17.63 18.82 18.82 223,000
Feb 21, 2024 18.31 18.66 17.75 17.99 17.99 265,400
Feb 20, 2024 19.65 19.77 18.03 18.44 18.44 310,500
Feb 16, 2024 18.90 19.82 18.47 19.76 19.76 197,000
Feb 15, 2024 18.15 19.13 16.77 18.81 18.81 305,700
Feb 14, 2024 17.61 19.90 17.60 18.07 18.07 486,800
Feb 13, 2024 17.49 18.11 17.46 17.72 17.72 225,800
Feb 12, 2024 18.45 18.49 17.77 18.06 18.06 226,000
Feb 9, 2024 17.77 18.49 17.27 18.42 18.42 208,700
Feb 8, 2024 17.00 17.52 16.97 17.45 17.45 173,800
Feb 7, 2024 16.00 17.08 15.65 16.97 16.97 200,700
Feb 6, 2024 14.96 16.13 14.40 16.12 16.12 281,400
Feb 5, 2024 15.11 15.75 14.93 15.18 15.18 263,500
Feb 2, 2024 15.28 15.84 14.83 15.36 15.36 413,500
Feb 1, 2024 14.87 15.73 14.50 15.25 15.25 142,200
Jan 31, 2024 16.20 16.39 14.90 14.90 14.90 168,100
Jan 30, 2024 15.79 16.37 15.61 15.88 15.88 140,400
Jan 29, 2024 15.27 15.93 15.05 15.69 15.69 120,600
Jan 26, 2024 15.27 15.87 15.00 15.42 15.42 124,000
Jan 25, 2024 15.00 15.46 15.00 15.10 15.10 159,100
Jan 24, 2024 16.39 16.42 15.00 15.30 15.30 133,400
Jan 23, 2024 16.06 16.26 15.67 16.23 16.23 157,300
Jan 22, 2024 14.32 15.69 14.32 15.66 15.66 169,000
Jan 19, 2024 14.69 14.90 14.04 14.25 14.25 302,300
Jan 18, 2024 14.27 14.85 14.07 14.66 14.66 191,800
Jan 17, 2024 13.87 14.29 13.73 14.18 14.18 186,500
Jan 16, 2024 14.11 14.23 13.53 14.05 14.05 172,500
Jan 12, 2024 15.25 15.76 14.34 14.40 14.40 117,800
Jan 11, 2024 15.50 15.88 15.04 15.25 15.25 189,500
Jan 10, 2024 15.43 15.81 15.41 15.60 15.60 169,200
Jan 9, 2024 15.33 16.07 15.09 15.60 15.60 258,400
Jan 8, 2024 15.80 15.99 14.72 15.62 15.62 216,000
Jan 5, 2024 16.47 16.47 15.73 15.94 15.94 173,900
Jan 4, 2024 15.99 16.62 15.81 16.39 16.39 134,700
Jan 3, 2024 17.51 17.51 15.43 15.70 15.70 359,500
Jan 2, 2024 17.18 17.33 16.67 16.90 16.90 187,400
Dec 29, 2023 16.97 17.89 16.95 17.05 17.05 223,400
Dec 28, 2023 17.85 17.94 16.70 17.14 17.14 159,700
Dec 27, 2023 17.98 18.50 17.56 17.90 17.90 204,100
Dec 26, 2023 17.38 18.28 17.36 17.51 17.51 351,700
Dec 22, 2023 14.90 19.30 14.57 17.50 17.50 959,000
Dec 21, 2023 14.50 15.02 13.93 13.99 13.99 190,400
Dec 20, 2023 14.30 15.45 14.30 14.48 14.48 192,500
Dec 19, 2023 14.52 15.19 13.34 14.55 14.55 186,300
Dec 18, 2023 14.44 14.87 13.81 14.69 14.69 247,600
Dec 15, 2023 15.10 15.72 14.16 14.61 14.61 3,167,800
Dec 14, 2023 14.64 14.86 13.89 14.63 14.63 200,200
Dec 13, 2023 13.00 14.28 12.72 14.25 14.25 456,300
Dec 12, 2023 13.00 13.16 11.51 12.99 12.99 281,200
Dec 11, 2023 12.62 13.03 12.32 12.97 12.97 223,700
Dec 8, 2023 12.48 12.73 12.28 12.58 12.58 211,600
Dec 7, 2023 12.13 12.60 11.84 12.48 12.48 294,400
Dec 6, 2023 11.60 12.16 11.60 11.78 11.78 146,300
Dec 5, 2023 11.77 12.30 11.51 12.10 12.10 359,000
Dec 4, 2023 12.80 12.80 10.00 11.79 11.79 518,700
Dec 1, 2023 12.24 12.41 11.87 12.33 12.33 232,500
Nov 30, 2023 12.72 13.00 11.80 12.25 12.25 220,800
Nov 29, 2023 12.02 12.47 11.89 12.13 12.13 208,600
Nov 28, 2023 11.83 12.14 11.80 12.08 12.08 131,100
Nov 27, 2023 12.07 12.10 11.91 11.91 11.91 138,400
Nov 24, 2023 11.98 12.29 11.82 11.92 11.92 97,400
Nov 22, 2023 12.14 12.14 11.76 11.91 11.91 138,000
Nov 21, 2023 11.71 12.03 11.66 11.69 11.69 141,000
Nov 20, 2023 12.03 12.31 11.70 11.85 11.85 167,700
Nov 17, 2023 11.83 12.44 11.83 12.03 12.03 209,500
Nov 16, 2023 12.30 12.50 11.82 12.00 12.00 151,400
Nov 15, 2023 12.20 12.52 11.92 12.01 12.01 250,200
Nov 14, 2023 12.36 12.67 11.80 11.86 11.86 190,800
Nov 13, 2023 11.54 12.00 10.92 11.96 11.96 165,200
Nov 10, 2023 10.62 11.90 10.56 11.58 11.58 145,000
Nov 9, 2023 10.63 10.95 10.40 10.60 10.60 228,600
Nov 8, 2023 12.09 12.19 10.50 10.63 10.63 427,500
Nov 7, 2023 11.54 12.20 11.34 11.60 11.60 209,200
Nov 6, 2023 11.99 11.99 11.33 11.41 11.41 230,700
Nov 3, 2023 10.88 11.85 10.84 11.85 11.85 181,200
Nov 2, 2023 10.75 11.14 10.74 10.92 10.92 171,300
Nov 1, 2023 10.75 11.07 10.46 10.79 10.79 130,800
Oct 31, 2023 11.02 11.44 10.50 10.92 10.92 344,200
Oct 30, 2023 11.99 11.99 10.70 10.97 10.97 331,700
Oct 27, 2023 12.15 12.49 11.57 11.67 11.67 384,200
Oct 26, 2023 11.59 13.36 11.11 12.29 12.29 321,100
Oct 25, 2023 10.87 11.80 10.38 11.67 11.67 262,700
Oct 24, 2023 9.75 10.89 9.70 10.79 10.79 219,000
Oct 23, 2023 10.28 11.29 9.60 9.78 9.78 269,700
Oct 20, 2023 9.95 11.35 9.77 10.48 10.48 326,700
Oct 19, 2023 9.76 10.19 9.65 9.91 9.91 316,400
Oct 18, 2023 9.97 10.28 9.73 9.87 9.87 95,900
Oct 17, 2023 11.06 11.06 9.80 9.97 9.97 200,100
Oct 16, 2023 10.08 11.61 9.95 10.98 10.98 310,700
Oct 13, 2023 9.73 10.18 9.65 9.91 9.91 224,500
Oct 12, 2023 10.05 10.21 9.35 9.64 9.64 373,200
Oct 11, 2023 11.39 11.40 9.95 10.08 10.08 512,600
Oct 10, 2023 12.20 12.35 10.55 11.17 11.17 477,100
Oct 9, 2023 12.62 13.13 11.25 11.94 11.94 300,200
Oct 6, 2023 12.05 12.82 11.91 12.14 12.14 151,300
Oct 5, 2023 12.04 12.39 11.77 12.01 12.01 106,700
Oct 4, 2023 11.84 12.15 11.10 11.91 11.91 124,800
Oct 3, 2023 11.01 12.04 10.53 11.86 11.86 185,800
Oct 2, 2023 14.40 14.78 10.70 11.01 11.01 677,600
Sep 29, 2023 13.22 14.20 13.22 14.11 14.11 357,400
Sep 28, 2023 11.82 14.24 11.82 13.22 13.22 366,800
Sep 27, 2023 11.71 14.00 11.71 11.82 11.82 285,700
Sep 26, 2023 11.40 12.05 11.35 11.71 11.71 273,900
Sep 25, 2023 10.84 12.15 10.50 11.40 11.40 509,400
Sep 22, 2023 11.01 11.53 10.47 11.03 11.03 771,000
Sep 21, 2023 10.35 12.01 10.01 11.01 11.01 998,600
Sep 20, 2023 12.80 13.04 9.90 10.13 10.13 954,600
Sep 19, 2023 14.64 14.99 11.26 11.98 11.98 815,000
Sep 18, 2023 16.15 16.38 14.12 14.80 14.80 1,446,600
Sep 15, 2023 16.50 17.74 15.50 16.25 16.25 3,045,500
Sep 14, 2023 17.00 17.00 17.00 17.00 17.00 -

Related Tickers

SLRN Acelyrin, Inc.
4.8750
+3.94%
 
LXEO Lexeo Therapeutics, Inc.
14.14
+4.28%
 
CRGX CARGO Therapeutics, Inc.
19.70
+0.95%
 
MLYS Mineralys Therapeutics, Inc.
12.96
+0.23%
 
DNLI Denali Therapeutics Inc.
19.75
+2.33%
 
BOLD Boundless Bio, Inc.
9.45
-0.73%
 
CNTA Centessa Pharmaceuticals plc
9.19
+4.09%
 
KYTX Kyverna Therapeutics, Inc.
15.71
+7.38%
 
REPL Replimune Group, Inc.
6.78
+2.88%
 
PHVS Pharvaris N.V.
21.32
+0.71%