NASDAQ : DMRA
Damora Therapeutics, Inc. — Price history
Denmark
Last price 21.67 USD (Oct 30, 2026, 2:14 PM EDT) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Damora Therapeutics, Inc. (DMRA) closed at 21.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.75 | 21.94 | 20.75 | 21.49 | 120,556 | +0.00% |
| 2026-10-30 | 21.95 | 22.475 | 21.05 | 21.49 | 339,518 | -2.36% |
| 2026-10-29 | 22.06 | 23.21 | 21.49 | 22.01 | 460,312 | +1.85% |
| 2026-10-28 | 21.93 | 22.51 | 20.46 | 21.61 | 341,763 | -1.59% |
| 2026-10-27 | 21.26 | 22.27 | 20.23 | 21.96 | 286,093 | +3.29% |
| 2026-10-26 | 21.19 | 21.78 | 21.085 | 21.26 | 641,720 | +0.81% |
| 2026-10-23 | 21.4 | 21.53 | 20.46 | 21.09 | 359,785 | -2.86% |
| 2026-10-22 | 21.45 | 21.88 | 20.92 | 21.71 | 420,641 | +0.84% |
| 2026-10-21 | 20.88 | 22.675 | 20.66 | 21.53 | 683,090 | +4.16% |
| 2026-10-20 | 19.3 | 20.92 | 19.3 | 20.67 | 242,321 | +7.27% |
| 2026-10-19 | 18.56 | 19.94 | 18.515 | 19.27 | 293,164 | +4.50% |
| 2026-10-16 | 18.69 | 18.8 | 17.49 | 18.44 | 836,722 | -1.60% |
| 2026-10-15 | 18.59 | 18.885 | 17.84 | 18.74 | 357,930 | +1.68% |
| 2026-10-14 | 18.21 | 18.98 | 18 | 18.43 | 277,552 | -0.70% |
| 2026-10-13 | 20.09 | 20.28 | 18.5 | 18.56 | 285,198 | -8.37% |
| 2026-10-12 | 20.93 | 21.26 | 20.045 | 20.255 | 267,877 | -3.91% |
| 2026-10-09 | 20.53 | 21.86 | 20.435 | 21.08 | 368,725 | +2.53% |
| 2026-10-08 | 19.96 | 20.87 | 19.22 | 20.56 | 341,774 | +1.58% |
| 2026-10-07 | 19.36 | 20.35 | 18.69 | 20.24 | 488,752 | +3.53% |
| 2026-10-06 | 20.42 | 20.48 | 18.195 | 19.55 | 1,171,650 | -3.31% |
| 2026-10-05 | 20.64 | 20.695 | 19.543 | 20.22 | 556,056 | -2.08% |
| 2026-10-02 | 20.55 | 20.765 | 19.59 | 20.65 | 692,889 | +2.08% |
| 2026-10-01 | 20.512 | 21.25 | 20.2 | 20.23 | 354,653 | -4.93% |
| 2026-09-30 | 20.78 | 21.85 | 20.31 | 21.28 | 563,014 | +3.00% |
| 2026-09-29 | 20.67 | 20.82 | 20.16 | 20.66 | 376,395 | -0.43% |
| 2026-09-28 | 21.26 | 21.585 | 19.83 | 20.75 | 514,955 | +0.44% |
| 2026-09-25 | 20.8 | 20.8 | 19.8 | 20.66 | 1,431,821 | +1.92% |
| 2026-09-24 | 20.38 | 20.73 | 19.39 | 20.27 | 875,177 | -0.83% |
| 2026-09-23 | 22.12 | 22.12 | 19.96 | 20.44 | 1,067,227 | -8.79% |
| 2026-09-22 | 23.21 | 23.43 | 21.945 | 22.41 | 355,236 | -1.93% |
| 2026-09-21 | 22.8 | 23.33 | 22.01 | 22.85 | 618,453 | +1.15% |
| 2026-09-18 | 22.94 | 23.44 | 22.02 | 22.59 | 3,316,843 | -0.83% |
| 2026-09-17 | 24.96 | 25.49 | 22.74 | 22.78 | 605,294 | -7.13% |
| 2026-09-16 | 24.88 | 25.265 | 23.91 | 24.53 | 1,241,833 | -0.89% |
| 2026-09-15 | 28 | 28.165 | 24.135 | 24.75 | 1,677,944 | -12.82% |
| 2026-09-14 | 28.42 | 29.18 | 28 | 28.39 | 372,084 | +1.03% |
| 2026-09-11 | 27.32 | 28.53 | 26.87 | 28.1 | 525,410 | +4.69% |
| 2026-09-10 | 25.87 | 27.775 | 25.63 | 26.84 | 639,787 | +2.17% |
| 2026-09-09 | 28.77 | 29.29 | 26.255 | 26.27 | 500,073 | -9.94% |
| 2026-09-08 | 29.66 | 30.74 | 28.89 | 29.17 | 559,967 | -2.96% |
| 2026-09-04 | 27.49 | 30.35 | 27.39 | 30.06 | 295,832 | +7.36% |
| 2026-09-03 | 28.52 | 28.595 | 27.4 | 28 | 328,156 | -0.64% |
| 2026-09-02 | 28.36 | 29.38 | 27.815 | 28.18 | 462,945 | +0.14% |
| 2026-09-01 | 28.1 | 28.45 | 27.12 | 28.14 | 272,797 | -0.14% |
| 2026-08-31 | 28.93 | 28.93 | 26.525 | 28.18 | 497,024 | -2.83% |
| 2026-08-28 | 30.38 | 30.71 | 28.415 | 29 | 371,724 | -5.23% |
| 2026-08-27 | 30.18 | 31.11 | 29.87 | 30.6 | 171,253 | +0.69% |
| 2026-08-26 | 30.48 | 30.88 | 30.1 | 30.39 | 185,907 | -0.75% |
| 2026-08-25 | 30.55 | 31.64 | 30.54 | 30.62 | 205,709 | +1.02% |
| 2026-08-24 | 30.67 | 31.494 | 29.7 | 30.31 | 319,817 | -1.65% |
| 2026-08-21 | 30.45 | 31.38 | 30.145 | 30.82 | 159,911 | +1.68% |
| 2026-08-20 | 31.84 | 32.07 | 30.12 | 30.31 | 226,536 | -6.57% |
| 2026-08-19 | 32.43 | 33.56 | 31.41 | 32.44 | 486,698 | +2.01% |
| 2026-08-18 | 30.74 | 32.17 | 30.29 | 31.8 | 485,659 | +2.28% |
| 2026-08-17 | 31.1 | 31.79 | 30.81 | 31.09 | 362,726 | +0.16% |
| 2026-08-14 | 30.37 | 31.52 | 29.5 | 31.04 | 260,656 | +1.01% |
| 2026-08-13 | 31.13 | 31.13 | 30.16 | 30.73 | 227,791 | -0.87% |
| 2026-08-12 | 30.29 | 31.55 | 29.89 | 31 | 314,351 | +2.11% |
| 2026-08-11 | 29.89 | 30.78 | 29.14 | 30.36 | 234,884 | +2.78% |
| 2026-08-10 | 29.72 | 30.31 | 29.215 | 29.54 | 216,196 | -1.27% |
| 2026-08-07 | 30.11 | 30.655 | 29.09 | 29.92 | 197,365 | +0.13% |
| 2026-08-06 | 30.44 | 31.1 | 29.39 | 29.88 | 696,407 | -3.08% |
| 2026-08-05 | 30.55 | 31.77 | 29.05 | 30.83 | 607,292 | +2.70% |
| 2026-08-04 | 28.85 | 30.58 | 28.477 | 30.02 | 551,119 | +5.11% |
| 2026-08-03 | 29.67 | 29.9 | 28.415 | 28.56 | 227,770 | -1.48% |
| 2026-07-31 | 29.21 | 30.27 | 28.65 | 28.99 | 314,511 | -0.75% |
| 2026-07-30 | 29.05 | 30.02 | 28.71 | 29.21 | 334,001 | +3.11% |
| 2026-07-29 | 29.42 | 30.05 | 28.16 | 28.33 | 323,118 | -3.70% |
| 2026-07-28 | 29.53 | 30.44 | 28.4 | 29.42 | 305,472 | -0.07% |
| 2026-07-27 | 29.98 | 30.9 | 29.02 | 29.44 | 547,179 | +2.15% |
| 2026-07-24 | 29.79 | 30.005 | 28.48 | 28.82 | 564,905 | -1.20% |
| 2026-07-23 | 29.28 | 30.75 | 28.25 | 29.17 | 488,959 | -2.73% |
| 2026-07-22 | 32.63 | 33.29 | 29.54 | 29.99 | 587,259 | -9.09% |
| 2026-07-21 | 32.68 | 34.745 | 31.94 | 32.99 | 436,637 | +0.00% |
| 2026-07-20 | 31.48 | 34.89 | 31.48 | 32.99 | 350,606 | +4.80% |
| 2026-07-17 | 29.52 | 31.87 | 29.52 | 31.48 | 489,023 | +4.10% |
| 2026-07-16 | 31 | 31.32 | 29.64 | 30.24 | 356,045 | -2.29% |
| 2026-07-15 | 30.99 | 31.765 | 29.889 | 30.95 | 622,554 | -0.13% |
| 2026-07-14 | 27.96 | 31.05 | 26.88 | 30.99 | 528,478 | +10.68% |
| 2026-07-13 | 28.53 | 28.905 | 26.29 | 28 | 269,786 | -1.86% |
| 2026-07-10 | 30.78 | 31.3 | 28.395 | 28.53 | 312,625 | -7.31% |
| 2026-07-09 | 27.29 | 31.35 | 27.29 | 30.78 | 845,664 | +11.81% |
| 2026-07-08 | 29.71 | 30.35 | 27.18 | 27.53 | 678,857 | -8.23% |
| 2026-07-07 | 30.02 | 30.525 | 29.05 | 30 | 588,472 | +0.67% |
| 2026-07-06 | 29.68 | 30.75 | 28.49 | 29.8 | 725,348 | -0.60% |
| 2026-07-02 | 27.09 | 30.185 | 26.29 | 29.98 | 761,150 | +10.67% |
| 2026-07-01 | 26.1 | 28.435 | 25.76 | 27.09 | 580,928 | +4.15% |
| 2026-06-30 | 24.46 | 26.63 | 24.44 | 26.01 | 569,219 | +7.43% |
| 2026-06-29 | 25.36 | 25.75 | 23.31 | 24.21 | 523,368 | -4.53% |
| 2026-06-26 | 22.46 | 25.5 | 22.05 | 25.36 | 8,623,776 | +12.36% |
| 2026-06-25 | 22.29 | 23.96 | 21.69 | 22.57 | 380,510 | +2.59% |
| 2026-06-24 | 22.97 | 24.54 | 21.91 | 22 | 412,090 | -4.10% |
| 2026-06-23 | 23.21 | 24.53 | 22.81 | 22.94 | 325,734 | -3.96% |
| 2026-06-22 | 21.51 | 25.9 | 21.51 | 23.885 | 554,761 | +12.51% |
| 2026-06-18 | 21.71 | 22.36 | 21.04 | 21.23 | 1,747,141 | -0.89% |
| 2026-06-17 | 20.65 | 21.79 | 20.14 | 21.42 | 259,079 | +4.03% |
| 2026-06-16 | 20.26 | 21.025 | 19.492 | 20.59 | 397,098 | +2.59% |
| 2026-06-15 | 21.08 | 21.77 | 19.43 | 20.07 | 628,956 | -3.42% |
| 2026-06-12 | 21.41 | 21.89 | 20.49 | 20.78 | 207,155 | -2.72% |
| 2026-06-11 | 20.75 | 21.71 | 20.025 | 21.36 | 313,199 | +6.00% |
| 2026-06-10 | 20.98 | 21.62 | 18.59 | 20.15 | 531,781 | -3.86% |
| 2026-06-09 | 20.97 | 22.22 | 20.1 | 20.96 | 462,125 | +0.24% |
| 2026-06-08 | 21.64 | 22.16 | 20.32 | 20.91 | 302,094 | -0.48% |
| 2026-06-05 | 21.81 | 22.51 | 20.48 | 21.01 | 523,535 | -5.83% |
| 2026-06-04 | 22.26 | 23.54 | 20.09 | 22.31 | 458,617 | -0.09% |
| 2026-06-03 | 23.16 | 23.28 | 22.13 | 22.33 | 318,655 | -2.70% |
| 2026-06-02 | 24.42 | 25.45 | 22.92 | 22.95 | 288,717 | -7.65% |
| 2026-06-01 | 24.75 | 25.89 | 24.04 | 24.85 | 307,385 | -0.12% |
| 2026-05-29 | 24.64 | 26.02 | 24.64 | 24.88 | 846,827 | +0.16% |
| 2026-05-28 | 25.64 | 25.64 | 24.75 | 24.84 | 302,978 | -1.47% |
| 2026-05-27 | 26 | 26.48 | 24.61 | 25.21 | 222,441 | -2.63% |
| 2026-05-26 | 25.19 | 26.1 | 24.575 | 25.89 | 346,109 | +2.33% |
| 2026-05-22 | 25.02 | 26.225 | 24.86 | 25.3 | 166,300 | +1.77% |
| 2026-05-21 | 24.25 | 25.386 | 24.25 | 24.86 | 255,273 | +2.94% |
| 2026-05-20 | 24 | 24.83 | 24 | 24.15 | 180,034 | +0.46% |
| 2026-05-19 | 24.69 | 25.2 | 23.78 | 24.04 | 249,544 | -3.45% |
| 2026-05-18 | 24.65 | 25.51 | 24.375 | 24.9 | 522,950 | +1.22% |
| 2026-05-15 | 23.41 | 25.39 | 23.41 | 24.6 | 439,599 | +3.02% |
| 2026-05-14 | 23.81 | 24.53 | 23.4 | 23.88 | 194,402 | -1.16% |
| 2026-05-13 | 23.19 | 24.71 | 22.625 | 24.16 | 392,425 | +4.63% |