Skip to main content

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

10.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 10.28 10.70 9.980 10.41 487,137 +0.23(+2.26%)
Apr 19, 2024 10.56 10.72 9.960 10.18 784,324 -0.37(-3.51%)
Apr 18, 2024 10.57 10.91 10.22 10.55 404,261 +0.08(+0.76%)
Apr 17, 2024 11.03 11.28 10.24 10.47 606,855 -0.49(-4.47%)
Apr 16, 2024 11.15 11.65 10.90 10.96 745,132 -0.23(-2.06%)
Apr 15, 2024 11.08 12.35 10.73 11.19 1,992,950 -2.37(-17.48%)
Apr 12, 2024 13.95 13.97 13.44 13.56 231,165 -0.45(-3.21%)
Apr 11, 2024 14.75 14.75 13.58 14.01 462,480 -0.66(-4.50%)
Apr 10, 2024 14.36 14.71 14.01 14.67 469,413 +0.13(+0.89%)
Apr 09, 2024 14.70 14.95 14.26 14.54 482,309 -0.16(-1.09%)
Apr 08, 2024 14.25 14.87 13.94 14.70 569,194 +0.37(+2.58%)
Apr 05, 2024 13.81 14.66 13.59 14.33 726,843 +0.60(+4.37%)
Apr 04, 2024 13.50 14.16 13.21 13.73 379,925 +0.43(+3.23%)
Apr 03, 2024 13.65 14.21 12.97 13.30 550,748 -0.47(-3.41%)
Apr 02, 2024 13.81 14.03 13.12 13.77 660,486 -0.17(-1.22%)
Apr 01, 2024 13.91 14.67 13.60 13.94 923,406 +0.19(+1.38%)
Mar 28, 2024 12.98 13.83 13.63 13.75 960,306 +1.14(+9.04%)
Mar 27, 2024 12.74 13.21 12.44 12.61 924,680 +0.00(+0.00%)
Mar 26, 2024 12.50 13.10 12.36 12.61 455,389 +0.17(+1.37%)
Mar 25, 2024 12.93 13.32 12.25 12.44 1,547,407 -0.77(-5.83%)
Mar 22, 2024 14.03 14.05 13.00 13.21 1,045,818 -0.77(-5.51%)
Mar 21, 2024 13.93 14.22 13.56 13.98 790,363 -0.01(-0.07%)
Mar 20, 2024 13.98 14.55 13.85 13.99 656,549 -0.04(-0.29%)
Mar 19, 2024 14.09 14.77 13.78 14.03 1,387,287 -0.13(-0.92%)
Mar 18, 2024 14.98 15.04 14.02 14.16 1,009,189 -0.93(-6.16%)
Mar 15, 2024 15.15 15.87 14.94 15.09 647,792 -0.04(-0.26%)
Mar 14, 2024 14.85 15.35 14.36 15.13 887,568 +0.32(+2.16%)
Mar 13, 2024 15.98 16.12 13.41 14.81 3,838,589 -2.54(-14.64%)
Mar 12, 2024 18.06 18.61 17.32 17.35 820,531 -0.70(-3.88%)
Mar 11, 2024 17.95 18.46 17.56 18.05 262,532 +0.05(+0.28%)
Mar 08, 2024 19.63 21.00 17.83 18.00 409,734 -1.00(-5.26%)
Mar 07, 2024 18.86 19.46 18.38 19.00 117,894 +0.60(+3.26%)
Mar 06, 2024 17.48 18.49 17.29 18.40 268,188 +1.08(+6.24%)
Mar 05, 2024 17.11 17.67 16.66 17.32 182,725 -0.06(-0.35%)
Mar 04, 2024 18.40 18.95 17.26 17.38 160,379 -0.67(-3.71%)
Mar 01, 2024 17.80 18.22 17.25 18.05 422,976 +0.42(+2.38%)
Feb 29, 2024 18.26 18.67 17.14 17.63 354,857 -0.06(-0.34%)
Feb 28, 2024 18.38 18.90 17.25 17.69 340,566 -0.88(-4.74%)
Feb 27, 2024 18.68 19.18 18.09 18.57 258,969 +0.03(+0.16%)
Feb 26, 2024 19.06 19.49 18.09 18.54 237,172 -0.74(-3.84%)
Feb 23, 2024 18.85 19.67 18.61 19.28 192,497 +0.46(+2.44%)
Feb 22, 2024 18.04 19.40 17.63 18.82 223,009 +0.83(+4.61%)
Feb 21, 2024 18.31 18.66 17.75 17.99 265,422 -0.45(-2.44%)
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%)
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.