Neumora Therapeutics, Inc. Common StockNMRANASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.99 | $2.11 | $1.96 | $2.00 | 309,425 |
| 1/30/2026 | $2.01 | $2.04 | $1.95 | $1.99 | 589,627 |
| 1/29/2026 | $2.03 | $2.06 | $1.98 | $2.05 | 605,566 |
| 1/28/2026 | $2.14 | $2.18 | $2.02 | $2.04 | 782,037 |
| 1/27/2026 | $2.03 | $2.20 | $2.02 | $2.13 | 771,124 |
| 1/26/2026 | $2.06 | $2.09 | $2.00 | $2.04 | 546,252 |
| 1/23/2026 | $2.09 | $2.15 | $2.05 | $2.06 | 783,394 |
| 1/22/2026 | $1.95 | $2.18 | $1.92 | $2.10 | 1.35M |
| 1/21/2026 | $1.90 | $1.96 | $1.85 | $1.95 | 899,800 |
| 1/20/2026 | $2.00 | $2.01 | $1.84 | $1.87 | 1.21M |
| 1/16/2026 | $2.19 | $2.20 | $2.01 | $2.02 | 1.37M |
| 1/15/2026 | $2.15 | $2.16 | $2.01 | $2.13 | 5.96M |
| 1/14/2026 | $2.14 | $2.22 | $2.13 | $2.15 | 622,414 |
| 1/13/2026 | $2.24 | $2.26 | $2.08 | $2.14 | 1.09M |
| 1/12/2026 | $2.27 | $2.28 | $2.06 | $2.22 | 1.44M |
| 1/9/2026 | $2.36 | $2.57 | $2.21 | $2.22 | 2.16M |
| 1/8/2026 | $2.20 | $2.41 | $2.11 | $2.33 | 2.96M |
| 1/7/2026 | $2.08 | $2.54 | $2.05 | $2.29 | 13.55M |
| 1/6/2026 | $1.68 | $2.03 | $1.50 | $1.82 | 5.53M |
| 1/5/2026 | $1.84 | $1.86 | $1.63 | $1.64 | 3.72M |
| 1/2/2026 | $1.81 | $1.82 | $1.57 | $1.66 | 1.98M |
| 12/31/2025 | $1.76 | $1.82 | $1.76 | $1.79 | 756,612 |
| 12/30/2025 | $1.80 | $1.81 | $1.76 | $1.77 | 776,933 |
| 12/29/2025 | $1.75 | $1.81 | $1.73 | $1.78 | 675,839 |
| 12/26/2025 | $1.85 | $1.85 | $1.74 | $1.78 | 535,500 |
| 12/24/2025 | $1.75 | $1.87 | $1.74 | $1.81 | 693,530 |
| 12/23/2025 | $1.86 | $1.93 | $1.69 | $1.75 | 1.64M |
| 12/22/2025 | $1.77 | $1.85 | $1.77 | $1.81 | 1.10M |
| 12/19/2025 | $1.74 | $1.78 | $1.71 | $1.75 | 1.27M |
| 12/18/2025 | $1.73 | $1.77 | $1.68 | $1.72 | 794,034 |
| 12/17/2025 | $1.85 | $1.89 | $1.75 | $1.77 | 884,200 |
| 12/16/2025 | $1.95 | $1.96 | $1.83 | $1.85 | 861,342 |
| 12/15/2025 | $2.07 | $2.07 | $1.92 | $1.96 | 766,243 |
| 12/12/2025 | $2.08 | $2.12 | $1.97 | $2.09 | 618,387 |
| 12/11/2025 | $2.09 | $2.12 | $2.06 | $2.07 | 476,900 |
| 12/10/2025 | $2.07 | $2.15 | $2.05 | $2.09 | 636,600 |
| 12/9/2025 | $2.21 | $2.22 | $2.05 | $2.08 | 746,606 |
| 12/8/2025 | $2.22 | $2.25 | $2.16 | $2.19 | 670,039 |
| 12/5/2025 | $2.27 | $2.30 | $2.21 | $2.22 | 472,791 |
| 12/4/2025 | $2.24 | $2.36 | $2.22 | $2.28 | 1.06M |
| 12/3/2025 | $2.25 | $2.29 | $2.13 | $2.27 | 1.43M |
| 12/2/2025 | $2.44 | $2.45 | $2.20 | $2.23 | 1.74M |
| 12/1/2025 | $2.53 | $2.59 | $2.35 | $2.42 | 2.31M |
| 11/28/2025 | $2.31 | $2.34 | $2.23 | $2.24 | 420,700 |
| 11/26/2025 | $2.23 | $2.33 | $2.23 | $2.29 | 732,928 |
| 11/25/2025 | $2.16 | $2.26 | $2.13 | $2.25 | 1.65M |
| 11/24/2025 | $2.32 | $2.33 | $2.10 | $2.16 | 1.63M |
| 11/21/2025 | $2.35 | $2.42 | $2.28 | $2.33 | 679,907 |
| 11/20/2025 | $2.59 | $2.67 | $2.34 | $2.36 | 1.20M |
| 11/19/2025 | $2.71 | $2.78 | $2.49 | $2.54 | 1.01M |
| 11/18/2025 | $2.57 | $2.70 | $2.57 | $2.66 | 793,237 |
| 11/17/2025 | $2.62 | $2.79 | $2.55 | $2.59 | 706,898 |
| 11/14/2025 | $2.61 | $2.79 | $2.58 | $2.65 | 811,932 |
| 11/13/2025 | $2.83 | $2.95 | $2.67 | $2.69 | 1.22M |
| 11/12/2025 | $2.75 | $3.00 | $2.75 | $2.86 | 1.13M |
| 11/11/2025 | $2.81 | $2.84 | $2.63 | $2.75 | 998,108 |
| 11/10/2025 | $2.56 | $2.92 | $2.55 | $2.81 | 1.77M |
| 11/7/2025 | $2.50 | $2.64 | $2.40 | $2.56 | 1.21M |
| 11/6/2025 | $2.39 | $2.75 | $2.35 | $2.58 | 2.28M |
| 11/5/2025 | $2.79 | $2.88 | $2.62 | $2.62 | 1.65M |
| 11/4/2025 | $2.91 | $2.96 | $2.72 | $2.79 | 2.30M |