Neumora Therapeutics, Inc. - Common Stock (NMRA)

3.4900
-0.0600 (-1.69%)
NASDAQ · Last Trade: Feb 28th, 6:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Neumora Therapeutics, Inc. - Common Stock (NMRA)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20263.503.603.453.49547,3753.49
2/26/20263.503.593.373.55386,0733.55
2/25/20263.443.523.373.46355,6813.46
2/24/20263.453.563.353.43836,0393.43
2/23/20263.373.503.333.45499,6223.45
2/20/20263.483.493.343.39721,5783.39
2/19/20263.553.603.363.481,491,8483.48
2/18/20263.503.653.413.591,334,3123.59
2/17/20263.353.633.243.542,286,9553.54
2/13/20263.303.353.143.203,731,8133.20
2/12/20262.953.462.893.254,408,0743.25
2/11/20262.933.022.773.002,164,8673.00
2/10/20262.443.102.412.997,935,5442.99
2/09/20262.112.502.082.392,039,0352.39
2/06/20262.022.161.982.121,115,2642.12
2/05/20261.982.041.921.96797,7901.96
2/04/20262.032.041.912.02810,9072.02
2/03/20261.972.061.952.04358,3042.04
2/02/20261.992.111.961.98509,4861.98
1/30/20262.012.041.951.99589,6271.99
1/29/20262.032.061.982.05605,4252.05
1/28/20262.142.182.022.04781,6992.04
1/27/20262.032.202.022.13771,1092.13
1/26/20262.062.092.002.04546,1522.04
1/23/20262.092.152.052.06783,3942.06
1/22/20261.952.181.922.101,346,4302.10
1/21/20261.901.961.851.95898,7751.95
1/20/20262.002.011.841.871,211,9511.87
1/16/20262.192.202.012.021,374,7112.02
1/15/20262.152.162.012.135,955,3422.13
1/14/20262.142.222.132.15610,5682.15
1/13/20262.242.262.082.141,087,4762.14
1/12/20262.272.282.062.221,440,0382.22
1/09/20262.362.572.212.222,158,7152.22
1/08/20262.202.412.112.332,952,1042.33
1/07/20262.082.542.052.2913,538,7222.29
1/06/20261.682.031.501.825,476,1881.82
1/05/20261.841.861.631.643,715,3501.64
1/02/20261.811.821.571.661,982,8221.66
12/31/20251.761.811.761.79756,6121.79
12/30/20251.801.811.761.77776,4181.77
12/29/20251.751.811.731.78675,8391.78
12/26/20251.851.851.741.78535,4841.78
12/24/20251.751.861.741.81693,5301.81
12/23/20251.861.931.691.751,640,1781.75
12/22/20251.771.851.771.81981,2521.81
12/19/20251.741.781.711.751,267,1621.75
12/18/20251.731.771.681.72794,0341.72
12/17/20251.851.891.751.77887,8411.77
12/16/20251.951.961.831.85858,5831.85
12/15/20252.072.071.921.96765,9081.96
12/12/20252.082.121.972.09618,3872.09
12/11/20252.092.122.062.07476,8992.07
12/10/20252.072.152.052.09629,2852.09
12/09/20252.212.222.052.08744,1742.08
12/08/20252.222.252.162.19670,0222.19
12/05/20252.272.302.212.22472,7912.22
12/04/20252.242.362.222.271,059,2612.27
12/03/20252.252.292.132.271,431,9192.27
12/02/20252.442.452.202.231,740,3602.23
12/01/20252.532.592.352.422,310,5442.42