Skip to main content

Neumora Therapeutics, Inc. - Common Stock (NQ: NMRA )

17.99 -0.45 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 19.65 19.77 18.03 18.44 310,556 -1.32(-6.68%)
Feb 16, 2024 18.90 19.82 18.47 19.76 197,047 +0.95(+5.05%)
Feb 15, 2024 18.15 19.13 16.77 18.81 305,708 +0.74(+4.10%)
Feb 14, 2024 17.61 19.90 17.60 18.07 486,805 +0.35(+1.98%)
Feb 13, 2024 17.49 18.11 17.46 17.72 225,752 -0.34(-1.88%)
Feb 12, 2024 18.45 18.49 17.77 18.06 226,031 -0.36(-1.95%)
Feb 09, 2024 17.77 18.49 17.27 18.42 208,668 +0.97(+5.56%)
Feb 08, 2024 17.00 17.52 16.97 17.45 173,807 +0.48(+2.83%)
Feb 07, 2024 16.00 17.08 15.65 16.97 200,683 +0.85(+5.27%)
Feb 06, 2024 14.96 16.13 14.40 16.12 281,420 +0.94(+6.19%)
Feb 05, 2024 15.11 15.75 14.93 15.18 263,513 -0.18(-1.17%)
Feb 02, 2024 15.28 15.84 14.83 15.36 413,483 +0.11(+0.72%)
Feb 01, 2024 14.87 15.73 14.50 15.25 142,161 +0.35(+2.35%)
Jan 31, 2024 16.20 16.39 14.90 14.90 168,067 -0.98(-6.17%)
Jan 30, 2024 15.79 16.37 15.61 15.88 140,361 +0.19(+1.21%)
Jan 29, 2024 15.27 15.93 15.05 15.69 120,616 +0.27(+1.75%)
Jan 26, 2024 15.27 15.87 15.00 15.42 124,004 +0.32(+2.12%)
Jan 25, 2024 15.00 15.46 15.00 15.10 159,090 -0.20(-1.31%)
Jan 24, 2024 16.39 16.42 15.00 15.30 133,437 -0.93(-5.73%)
Jan 23, 2024 16.06 16.26 15.67 16.23 157,736 +0.57(+3.64%)
Jan 22, 2024 14.32 15.69 14.32 15.66 168,965 +1.41(+9.89%)
Jan 19, 2024 14.69 14.90 14.04 14.25 302,322 -0.41(-2.80%)
Jan 18, 2024 14.27 14.85 14.07 14.66 191,837 +0.48(+3.39%)
Jan 17, 2024 13.87 14.29 13.73 14.18 186,473 +0.13(+0.93%)
Jan 16, 2024 14.11 14.24 13.54 14.05 172,536 -0.35(-2.43%)
Jan 12, 2024 15.25 15.76 14.34 14.40 117,766 -0.85(-5.57%)
Jan 11, 2024 15.50 15.88 15.04 15.25 189,504 -0.35(-2.24%)
Jan 10, 2024 15.43 15.81 15.41 15.60 169,224 +0.00(+0.00%)
Jan 09, 2024 15.33 16.07 15.09 15.60 258,362 -0.02(-0.13%)
Jan 08, 2024 15.80 15.99 14.72 15.62 215,966 -0.32(-2.01%)
Jan 05, 2024 16.47 16.47 15.73 15.94 173,911 -0.45(-2.75%)
Jan 04, 2024 15.99 16.62 15.81 16.39 134,680 +0.69(+4.39%)
Jan 03, 2024 17.51 17.51 15.43 15.70 359,526 -1.20(-7.10%)
Jan 02, 2024 17.18 17.32 16.67 16.90 187,399 -0.15(-0.88%)
Dec 29, 2023 16.97 17.89 16.95 17.05 223,393 -0.09(-0.53%)
Dec 28, 2023 17.85 17.95 16.70 17.14 159,692 -0.76(-4.25%)
Dec 27, 2023 17.98 18.50 17.56 17.90 204,109 +0.39(+2.23%)
Dec 26, 2023 17.38 18.28 17.36 17.51 351,167 +0.01(+0.06%)
Dec 22, 2023 14.90 19.30 14.57 17.50 959,003 +3.51(+25.09%)
Dec 21, 2023 14.50 15.02 13.93 13.99 190,405 -0.49(-3.38%)
Dec 20, 2023 14.30 15.45 14.30 14.48 192,522 -0.07(-0.48%)
Dec 19, 2023 14.52 15.19 13.34 14.55 186,287 -0.14(-0.95%)
Dec 18, 2023 14.44 14.87 13.81 14.69 247,625 +0.08(+0.55%)
Dec 15, 2023 15.10 15.72 14.16 14.61 3,167,967 -0.02(-0.14%)
Dec 14, 2023 14.64 14.86 13.89 14.63 200,237 +0.38(+2.67%)
Dec 13, 2023 13.00 14.28 12.71 14.25 456,256 +1.26(+9.70%)
Dec 12, 2023 13.00 13.16 11.51 12.99 281,204 +0.02(+0.15%)
Dec 11, 2023 12.62 13.04 12.32 12.97 223,704 +0.39(+3.10%)
Dec 08, 2023 12.48 12.73 12.28 12.58 211,640 +0.10(+0.80%)
Dec 07, 2023 12.13 12.60 11.84 12.48 294,351 +0.70(+5.94%)
Dec 06, 2023 11.60 12.16 11.60 11.78 145,383 -0.32(-2.64%)
Dec 05, 2023 11.77 12.30 11.51 12.10 358,969 +0.31(+2.63%)
Dec 04, 2023 12.80 12.80 10.00 11.79 518,712 -0.54(-4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.