Skip to main content
Damora Therapeutics, Inc. (DMRA)
NASDAQ: DMRA · Real-Time Price · USD
24.23
-1.27 (-4.98%)
At close: Apr 28, 2026, 4:00 PM EDT
24.49
+0.26 (1.07%)
After-hours: Apr 28, 2026, 6:42 PM EDT

Damora Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5026.0924.1724.2324.23-4.98%111,690
Apr 27, 202624.4926.2324.4025.5025.503.03%267,474
Apr 24, 202625.8525.8924.0224.7524.75-2.64%166,901
Apr 23, 202626.0426.9225.1625.4225.42-1.85%109,046
Apr 22, 202627.0928.7625.6925.9025.90-3.43%153,180
Apr 21, 202626.4327.0825.7726.8226.821.48%189,041
Apr 20, 202626.5928.5426.1826.4326.43-0.64%204,898
Apr 17, 202627.8527.9326.2926.6026.60-1.48%388,890
Apr 16, 202626.7928.1826.2927.0027.001.47%483,226
Apr 15, 202626.7527.1925.9226.6126.61-0.45%293,200
Apr 14, 202627.0028.5725.8026.7326.731.14%325,496
Apr 13, 202625.6826.6524.8026.4326.432.36%238,474
Apr 10, 202627.0927.8825.5525.8225.82-3.26%287,217
Apr 9, 202624.9626.9924.9526.6926.694.26%337,203
Apr 8, 202625.1727.2925.1725.6025.604.92%151,307
Apr 7, 202624.1126.3323.2224.4024.40-0.69%201,247
Apr 6, 202624.8126.1424.3524.5724.57-2.07%167,114
Apr 2, 202624.1227.0124.0025.0925.090.04%236,592
Apr 1, 202625.4526.7224.5825.0825.08-3.17%142,446
Mar 31, 202624.8326.8624.4925.9025.906.72%245,205
Mar 30, 202625.8326.1723.4124.2724.27-4.82%240,982
Mar 27, 202625.0225.9622.9225.5025.50-0.51%171,778
Mar 26, 202625.0527.6824.7925.6325.632.32%260,525
Mar 25, 202624.6326.1123.5425.0525.054.72%143,365
Mar 24, 202622.4124.0820.4523.9223.923.77%357,047
Mar 23, 202617.8123.1817.6623.0523.0527.07%337,881
Mar 20, 202620.1920.4516.5018.1418.14-5.52%967,509
Mar 19, 202621.1322.0417.9819.2019.20-9.22%422,577
Mar 18, 202623.3023.6920.0521.1521.15-11.91%476,850
Mar 17, 202624.9925.2322.0124.0124.01-3.88%313,919
Mar 16, 202626.7827.1524.5324.9824.98-5.13%150,908
Mar 13, 202626.7927.6025.5626.3326.33-0.15%181,695
Mar 12, 202625.5627.4123.3526.3726.37-252,461
Mar 11, 202626.2126.7421.9826.3726.373.37%478,921
Mar 10, 202627.9929.2225.0025.5125.51-11.08%216,715
Mar 9, 202628.7530.3926.4328.6928.69-0.76%231,693
Mar 6, 202628.3129.5627.1028.9128.911.94%132,605
Mar 5, 202629.8130.8028.3628.3628.36-4.45%262,427
Mar 4, 202627.8830.3527.8829.6829.685.70%204,352
Mar 3, 202629.1530.3027.8928.0828.08-6.56%103,196
Mar 2, 202629.2630.8927.7630.0530.051.59%183,226
Feb 27, 202628.9831.8628.6329.5829.58-0.67%171,498
Feb 26, 202632.3032.6229.6229.7829.78-7.80%159,956
Feb 25, 202632.3933.7232.0032.3032.301.73%376,319
Feb 24, 202629.8933.9929.8931.7531.756.62%863,058
Feb 23, 202629.6130.6828.8729.7829.78-0.73%262,122
Feb 20, 202629.9430.7729.4330.0030.00-1.51%105,621
Feb 19, 202630.0831.6029.6030.4630.46-0.13%340,936
Feb 18, 202630.1231.0029.5730.5030.501.97%395,065
Feb 17, 202630.5232.0028.9029.9129.912.71%217,060
Feb 13, 202628.9032.5628.1129.1229.12-3.03%707,934
Feb 12, 202621.8930.0321.8930.0330.0337.75%1,495,531
Feb 11, 202620.2022.2519.8521.8021.801.30%2,174,938
Feb 10, 202623.6723.8321.5021.5221.52-10.33%57,361
Feb 9, 202624.6425.8223.1824.0024.00-4.99%48,093
Feb 6, 202623.1026.1023.1025.2625.2611.62%48,899
Feb 5, 202623.8024.2521.8222.6322.63-4.84%50,454
Feb 4, 202625.2325.6023.1023.7823.78-7.15%38,408
Feb 3, 202627.1628.4025.2025.6125.61-6.40%26,964
Feb 2, 202626.6027.8624.6827.3627.364.29%30,911
Jan 30, 202624.0026.8324.0026.2426.244.52%46,970
Jan 29, 202625.5526.3623.8525.1025.102.66%35,979
Jan 28, 202625.5025.6523.9124.4524.45-4.34%18,296
Jan 27, 202624.6627.7524.6625.5625.562.40%14,765
Jan 26, 202625.0425.7624.7324.9624.96-3.11%19,553
Jan 23, 202627.1828.2525.7525.7625.76-12.91%46,662
Jan 22, 202629.3632.0028.7729.5829.585.01%37,198
Jan 21, 202627.0529.7226.5828.1728.170.88%32,262
Jan 20, 202624.1729.3822.1827.9327.9311.81%42,606
Jan 16, 202624.1426.3023.7724.9824.984.28%34,105
Jan 15, 202624.0024.4923.8623.9523.95-4.16%15,576
Jan 14, 202622.7524.9922.5124.9924.997.25%19,423
Jan 13, 202622.1123.8721.2223.3023.306.78%30,423
Jan 12, 202620.2122.6020.2121.8221.826.44%28,348
Jan 9, 202620.4121.3619.8420.5020.500.64%13,784
Jan 8, 202620.9321.5619.4220.3720.37-3.00%19,052
Jan 7, 202623.5623.8520.8221.0021.00-3.85%34,034
Jan 6, 202621.1522.9520.6221.8421.842.73%23,527
Jan 5, 202621.8222.6020.7921.2621.26-2.57%38,311
Jan 2, 202624.4224.4221.0821.8221.82-5.17%49,489
Dec 31, 202523.0024.7522.3323.0123.013.14%33,461
Dec 30, 202529.5129.8321.5622.3122.31-24.65%142,837
Dec 29, 202533.4635.1029.6129.6129.61-13.27%82,638
Dec 26, 202529.9738.3329.3634.1434.1415.77%232,089
Dec 24, 202528.8430.0028.8429.4929.491.41%18,103
Dec 23, 202529.0029.8427.5029.0829.080.55%33,385
Dec 22, 202527.4230.0327.4228.9228.926.44%27,912
Dec 19, 202526.7529.0526.7527.1727.174.50%49,738
Dec 18, 202526.5027.0124.5326.0026.00-1.25%36,966
Dec 17, 202528.5633.3125.0026.3326.33-12.23%114,563
Dec 16, 202530.4032.5528.1130.0030.00-5.06%62,025
Dec 15, 202530.7831.9029.5031.6031.60-1.25%63,166
Dec 12, 202527.4632.2027.3032.0032.0010.31%105,106
Dec 11, 202528.2929.1025.6029.0129.01-1.49%166,235
Dec 10, 202526.5429.9726.5429.4529.455.97%270,001
Dec 9, 202525.7328.3924.6627.7927.798.01%169,457
Dec 8, 202526.4628.0024.6025.7325.73-6.30%151,231
Dec 5, 202522.1727.8522.1727.4627.4619.97%132,612
Dec 4, 202521.4023.7421.1722.8922.893.39%261,966
Dec 3, 202518.2922.1917.7522.1422.1414.48%120,649