NASDAQ : NMRA
Neumora Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.3672 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 69.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Neumora Therapeutics, Inc. (NMRA) closed at 0.4957 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 | 0.399 | 0.5199 | 0.3648 | 0.4957 | 5,824,536 | +34.99% |
| 2026-10-30 | 0.4068 | 0.4097 | 0.3523 | 0.3672 | 1,107,525 | -5.43% |
| 2026-10-29 | 0.3968 | 0.41 | 0.3677 | 0.3883 | 1,384,191 | -1.22% |
| 2026-10-28 | 0.3655 | 0.3957 | 0.361 | 0.3931 | 1,122,920 | +6.79% |
| 2026-10-27 | 0.3885 | 0.4206 | 0.3612 | 0.3681 | 1,744,659 | -6.31% |
| 2026-10-26 | 0.3874 | 0.43 | 0.3737 | 0.3929 | 512,157 | +3.56% |
| 2026-10-23 | 0.3986 | 0.414 | 0.3658 | 0.3794 | 835,857 | -6.48% |
| 2026-10-22 | 0.43 | 0.435 | 0.3873 | 0.4057 | 865,065 | -2.48% |
| 2026-10-21 | 0.47 | 0.4762 | 0.4057 | 0.416 | 1,577,542 | -10.54% |
| 2026-10-20 | 0.48 | 0.4963 | 0.4574 | 0.465 | 974,530 | -1.06% |
| 2026-10-19 | 0.4684 | 0.5049 | 0.4602 | 0.47 | 1,648,442 | -0.80% |
| 2026-10-16 | 0.4366 | 0.5062 | 0.42 | 0.4738 | 3,524,374 | +10.96% |
| 2026-10-15 | 0.365 | 0.4595 | 0.3601 | 0.427 | 6,461,455 | +20.45% |
| 2026-10-14 | 0.39 | 0.4 | 0.3154 | 0.3545 | 2,800,863 | -4.24% |
| 2026-10-13 | 0.43 | 0.4353 | 0.3668 | 0.3702 | 1,495,809 | -15.34% |
| 2026-10-12 | 0.4815 | 0.4815 | 0.4355 | 0.4373 | 1,210,958 | -8.07% |
| 2026-10-09 | 0.4701 | 0.51 | 0.47 | 0.4757 | 789,426 | -0.85% |
| 2026-10-08 | 0.4634 | 0.4869 | 0.4504 | 0.4798 | 1,811,295 | +2.46% |
| 2026-10-07 | 0.4647 | 0.4819 | 0.4514 | 0.4683 | 2,756,496 | -0.57% |
| 2026-10-06 | 0.5253 | 0.539 | 0.47 | 0.471 | 1,234,489 | -10.34% |
| 2026-10-05 | 0.5 | 0.5336 | 0.4717 | 0.5253 | 2,989,618 | +5.08% |
| 2026-10-02 | 0.5595 | 0.5595 | 0.4801 | 0.4999 | 2,691,260 | -9.11% |
| 2026-10-01 | 0.6001 | 0.62 | 0.54 | 0.55 | 2,849,875 | -7.75% |
| 2026-09-30 | 0.6776 | 0.6891 | 0.5902 | 0.5962 | 2,286,522 | -12.01% |
| 2026-09-29 | 0.688 | 0.7164 | 0.65 | 0.6776 | 1,249,382 | -2.05% |
| 2026-09-28 | 0.648 | 0.7469 | 0.641 | 0.6918 | 3,410,716 | +2.10% |
| 2026-09-25 | 0.692 | 0.711 | 0.6327 | 0.6776 | 2,315,966 | -3.63% |
| 2026-09-24 | 0.7461 | 0.7728 | 0.693 | 0.7031 | 1,429,772 | -3.86% |
| 2026-09-23 | 0.7677 | 0.7785 | 0.6903 | 0.7313 | 1,692,159 | -6.06% |
| 2026-09-22 | 0.6961 | 0.8111 | 0.69 | 0.7785 | 3,211,891 | +12.53% |
| 2026-09-21 | 0.7371 | 0.77 | 0.6805 | 0.6918 | 1,675,812 | -5.23% |
| 2026-09-18 | 0.741 | 0.7642 | 0.71 | 0.73 | 3,882,674 | -2.67% |
| 2026-09-17 | 0.78 | 0.8082 | 0.7316 | 0.75 | 3,424,720 | -3.00% |
| 2026-09-16 | 0.8442 | 0.8921 | 0.76 | 0.7732 | 3,215,468 | -6.99% |
| 2026-09-15 | 1.02 | 1.03 | 0.83 | 0.8313 | 1,420,267 | -16.82% |
| 2026-09-14 | 1.03 | 1.06 | 0.99 | 0.9994 | 555,258 | -3.90% |
| 2026-09-11 | 1.16 | 1.16 | 1.02 | 1.04 | 1,880,837 | -8.77% |
| 2026-09-10 | 1.2 | 1.21 | 1.115 | 1.14 | 600,847 | -5.00% |
| 2026-09-09 | 1.26 | 1.265 | 1.19 | 1.2 | 586,948 | -4.00% |
| 2026-09-08 | 1.29 | 1.34 | 1.24 | 1.25 | 757,238 | -4.58% |
| 2026-09-04 | 1.35 | 1.36 | 1.29 | 1.31 | 549,208 | -2.96% |
| 2026-09-03 | 1.39 | 1.39 | 1.34 | 1.35 | 386,040 | -2.17% |
| 2026-09-02 | 1.35 | 1.41 | 1.345 | 1.38 | 532,233 | +3.76% |
| 2026-09-01 | 1.33 | 1.36 | 1.31 | 1.33 | 532,616 | +0.00% |
| 2026-08-31 | 1.4 | 1.445 | 1.32 | 1.33 | 633,099 | -4.32% |
| 2026-08-28 | 1.5 | 1.51 | 1.38 | 1.39 | 696,285 | -6.08% |
| 2026-08-27 | 1.55 | 1.575 | 1.48 | 1.48 | 534,039 | -5.13% |
| 2026-08-26 | 1.5 | 1.57 | 1.46 | 1.56 | 536,190 | +4.00% |
| 2026-08-25 | 1.53 | 1.57 | 1.48 | 1.5 | 475,567 | -1.64% |
| 2026-08-24 | 1.58 | 1.65 | 1.51 | 1.525 | 1,155,384 | -6.44% |
| 2026-08-21 | 1.51 | 1.64 | 1.51 | 1.63 | 499,105 | +7.59% |
| 2026-08-20 | 1.61 | 1.63 | 1.475 | 1.515 | 1,485,618 | -7.62% |
| 2026-08-19 | 1.65 | 1.71 | 1.615 | 1.64 | 716,166 | +0.00% |
| 2026-08-18 | 1.5 | 1.65 | 1.48 | 1.64 | 781,774 | +7.89% |
| 2026-08-17 | 1.55 | 1.585 | 1.46 | 1.52 | 1,352,838 | -5.00% |
| 2026-08-14 | 1.69 | 1.71 | 1.58 | 1.6 | 1,165,565 | -7.51% |
| 2026-08-13 | 1.71 | 1.785 | 1.675 | 1.73 | 488,292 | +1.17% |
| 2026-08-12 | 1.7 | 1.76 | 1.675 | 1.71 | 351,605 | +0.59% |
| 2026-08-11 | 1.62 | 1.7 | 1.61 | 1.7 | 517,499 | +4.94% |
| 2026-08-10 | 1.65 | 1.66 | 1.57 | 1.62 | 580,793 | -0.61% |
| 2026-08-07 | 1.64 | 1.68 | 1.62 | 1.63 | 687,348 | -0.61% |
| 2026-08-06 | 1.61 | 1.67 | 1.6 | 1.64 | 345,694 | +1.86% |
| 2026-08-05 | 1.58 | 1.655 | 1.54 | 1.61 | 656,003 | +0.63% |
| 2026-08-04 | 1.64 | 1.69 | 1.58 | 1.6 | 830,971 | -2.44% |
| 2026-08-03 | 1.62 | 1.69 | 1.61 | 1.64 | 392,481 | +1.86% |
| 2026-07-31 | 1.56 | 1.61 | 1.48 | 1.61 | 1,628,077 | -2.42% |
| 2026-07-30 | 1.65 | 1.685 | 1.62 | 1.65 | 511,344 | +0.00% |
| 2026-07-29 | 1.69 | 1.7 | 1.62 | 1.65 | 666,818 | -1.79% |
| 2026-07-28 | 1.65 | 1.68 | 1.609 | 1.68 | 676,957 | +1.20% |
| 2026-07-27 | 1.51 | 1.71 | 1.503 | 1.66 | 811,306 | +11.41% |
| 2026-07-24 | 1.54 | 1.54 | 1.46 | 1.49 | 665,735 | -4.49% |
| 2026-07-23 | 1.51 | 1.56 | 1.49 | 1.56 | 414,728 | +1.30% |
| 2026-07-22 | 1.59 | 1.61 | 1.515 | 1.54 | 468,332 | -4.64% |
| 2026-07-21 | 1.62 | 1.67 | 1.595 | 1.615 | 408,154 | -0.92% |
| 2026-07-20 | 1.6 | 1.67 | 1.6 | 1.63 | 486,384 | +1.24% |
| 2026-07-17 | 1.6 | 1.72 | 1.589 | 1.61 | 1,049,602 | +0.63% |
| 2026-07-16 | 1.62 | 1.635 | 1.59 | 1.6 | 632,040 | -1.84% |
| 2026-07-15 | 1.58 | 1.661 | 1.58 | 1.63 | 455,547 | +3.16% |
| 2026-07-14 | 1.59 | 1.63 | 1.57 | 1.58 | 771,862 | -1.25% |
| 2026-07-13 | 1.66 | 1.66 | 1.55 | 1.6 | 890,702 | -4.76% |
| 2026-07-10 | 1.64 | 1.71 | 1.575 | 1.68 | 1,024,411 | +1.82% |
| 2026-07-09 | 1.62 | 1.67 | 1.57 | 1.65 | 981,972 | +3.77% |
| 2026-07-08 | 1.7 | 1.799 | 1.59 | 1.59 | 2,157,732 | -8.09% |
| 2026-07-07 | 1.67 | 1.845 | 1.64 | 1.73 | 1,392,308 | +2.37% |
| 2026-07-06 | 1.65 | 1.75 | 1.65 | 1.69 | 732,200 | +1.20% |
| 2026-07-02 | 1.62 | 1.725 | 1.61 | 1.67 | 1,058,036 | +3.09% |
| 2026-07-01 | 1.71 | 1.71 | 1.56 | 1.62 | 960,690 | -4.71% |
| 2026-06-30 | 1.71 | 1.81 | 1.65 | 1.7 | 1,299,910 | -1.16% |
| 2026-06-29 | 1.6 | 1.73 | 1.6 | 1.72 | 1,656,291 | +4.88% |
| 2026-06-26 | 1.5 | 1.66 | 1.48 | 1.64 | 14,976,488 | +8.61% |
| 2026-06-25 | 1.45 | 1.53 | 1.4 | 1.51 | 923,939 | +3.42% |
| 2026-06-24 | 1.6 | 1.6 | 1.4 | 1.46 | 2,212,355 | -9.32% |
| 2026-06-23 | 1.49 | 1.65 | 1.49 | 1.61 | 2,048,895 | +5.23% |
| 2026-06-22 | 1.41 | 1.565 | 1.41 | 1.53 | 1,529,644 | +1.32% |
| 2026-06-18 | 1.58 | 1.63 | 1.43 | 1.51 | 2,200,626 | -1.31% |
| 2026-06-17 | 1.46 | 1.54 | 1.32 | 1.53 | 5,352,195 | -1.92% |
| 2026-06-16 | 0.9501 | 1.59 | 0.92 | 1.56 | 28,535,158 | +70.59% |
| 2026-06-15 | 0.9302 | 1.12 | 0.8302 | 0.9145 | 17,741,653 | -48.62% |
| 2026-06-12 | 1.78 | 1.84 | 1.76 | 1.78 | 719,390 | +0.00% |
| 2026-06-11 | 1.65 | 1.84 | 1.63 | 1.78 | 1,148,322 | +11.25% |
| 2026-06-10 | 1.63 | 1.67 | 1.57 | 1.6 | 671,390 | -3.03% |
| 2026-06-09 | 1.63 | 1.7 | 1.605 | 1.65 | 785,186 | +1.85% |
| 2026-06-08 | 1.68 | 1.71 | 1.605 | 1.62 | 600,977 | -0.61% |
| 2026-06-05 | 1.75 | 1.75 | 1.61 | 1.63 | 864,601 | -6.86% |
| 2026-06-04 | 1.75 | 1.785 | 1.73 | 1.75 | 704,179 | +0.57% |
| 2026-06-03 | 1.75 | 1.76 | 1.695 | 1.74 | 647,465 | -0.57% |
| 2026-06-02 | 1.83 | 1.83 | 1.73 | 1.75 | 840,490 | -3.85% |
| 2026-06-01 | 1.85 | 1.89 | 1.78 | 1.82 | 803,429 | -1.62% |
| 2026-05-29 | 1.89 | 1.96 | 1.85 | 1.85 | 892,391 | -1.60% |
| 2026-05-28 | 1.84 | 1.93 | 1.82 | 1.88 | 1,285,261 | +1.08% |
| 2026-05-27 | 1.83 | 1.905 | 1.805 | 1.86 | 719,893 | +1.09% |
| 2026-05-26 | 1.91 | 1.93 | 1.8 | 1.84 | 1,292,978 | -0.54% |
| 2026-05-22 | 1.86 | 1.98 | 1.825 | 1.85 | 1,362,275 | +0.00% |
| 2026-05-21 | 1.71 | 1.9 | 1.66 | 1.85 | 1,593,813 | +7.56% |
| 2026-05-20 | 1.7 | 1.78 | 1.68 | 1.72 | 1,074,445 | +2.99% |
| 2026-05-19 | 1.76 | 1.79 | 1.67 | 1.67 | 1,018,280 | -5.65% |
| 2026-05-18 | 1.84 | 1.87 | 1.73 | 1.77 | 839,479 | -3.80% |
| 2026-05-15 | 1.94 | 1.955 | 1.83 | 1.84 | 829,240 | -6.60% |
| 2026-05-14 | 1.79 | 1.985 | 1.76 | 1.97 | 1,375,809 | +10.67% |
| 2026-05-13 | 1.9 | 1.9 | 1.75 | 1.78 | 1,794,270 | -6.32% |