Neumora Therapeutics, Inc. (NMRA)
NASDAQ: NMRA · Real-Time Price · USD
1.640
+0.130 (8.61%)
At close: Jun 26, 2026, 4:00 PM EDT
1.600
-0.040 (-2.44%)
After-hours: Jun 26, 2026, 7:12 PM EDT
Neumora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.50 | 1.66 | 1.48 | 1.64 | 1.64 | 8.61% | 14,639,014 |
| Jun 25, 2026 | 1.45 | 1.53 | 1.40 | 1.51 | 1.51 | 3.42% | 923,936 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.40 | 1.46 | 1.46 | -9.32% | 2,205,617 |
| Jun 23, 2026 | 1.49 | 1.65 | 1.49 | 1.61 | 1.61 | 5.23% | 2,045,651 |
| Jun 22, 2026 | 1.41 | 1.57 | 1.41 | 1.53 | 1.53 | 1.32% | 1,528,283 |
| Jun 18, 2026 | 1.58 | 1.63 | 1.43 | 1.51 | 1.51 | -1.31% | 2,199,923 |
| Jun 17, 2026 | 1.46 | 1.54 | 1.32 | 1.53 | 1.53 | -1.92% | 5,352,195 |
| Jun 16, 2026 | 0.95 | 1.59 | 0.92 | 1.56 | 1.56 | 70.59% | 28,535,158 |
| Jun 15, 2026 | 0.93 | 1.12 | 0.83 | 0.91 | 0.91 | -48.62% | 17,741,653 |
| Jun 12, 2026 | 1.78 | 1.84 | 1.76 | 1.78 | 1.78 | - | 719,390 |
| Jun 11, 2026 | 1.65 | 1.84 | 1.63 | 1.78 | 1.78 | 11.25% | 1,148,322 |
| Jun 10, 2026 | 1.63 | 1.67 | 1.57 | 1.60 | 1.60 | -3.03% | 671,390 |
| Jun 9, 2026 | 1.63 | 1.70 | 1.61 | 1.65 | 1.65 | 1.85% | 785,186 |
| Jun 8, 2026 | 1.68 | 1.71 | 1.61 | 1.62 | 1.62 | -0.61% | 600,977 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.61 | 1.63 | 1.63 | -6.86% | 864,601 |
| Jun 4, 2026 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | 0.57% | 704,179 |
| Jun 3, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 647,465 |
| Jun 2, 2026 | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -3.85% | 840,490 |
| Jun 1, 2026 | 1.85 | 1.89 | 1.78 | 1.82 | 1.82 | -1.62% | 803,429 |
| May 29, 2026 | 1.89 | 1.96 | 1.85 | 1.85 | 1.85 | -1.60% | 892,391 |
| May 28, 2026 | 1.84 | 1.93 | 1.82 | 1.88 | 1.88 | 1.08% | 1,285,261 |
| May 27, 2026 | 1.83 | 1.91 | 1.81 | 1.86 | 1.86 | 1.09% | 719,893 |
| May 26, 2026 | 1.91 | 1.93 | 1.80 | 1.84 | 1.84 | -0.54% | 1,292,978 |
| May 22, 2026 | 1.86 | 1.98 | 1.83 | 1.85 | 1.85 | - | 1,362,275 |
| May 21, 2026 | 1.71 | 1.90 | 1.66 | 1.85 | 1.85 | 7.56% | 1,593,813 |
| May 20, 2026 | 1.70 | 1.78 | 1.68 | 1.72 | 1.72 | 2.99% | 1,074,445 |
| May 19, 2026 | 1.76 | 1.79 | 1.67 | 1.67 | 1.67 | -5.65% | 1,018,280 |
| May 18, 2026 | 1.84 | 1.87 | 1.73 | 1.77 | 1.77 | -3.80% | 839,479 |
| May 15, 2026 | 1.94 | 1.96 | 1.83 | 1.84 | 1.84 | -6.60% | 829,240 |
| May 14, 2026 | 1.79 | 1.99 | 1.76 | 1.97 | 1.97 | 10.67% | 1,375,809 |
| May 13, 2026 | 1.90 | 1.90 | 1.75 | 1.78 | 1.78 | -6.32% | 1,794,270 |
| May 12, 2026 | 1.87 | 1.95 | 1.83 | 1.90 | 1.90 | 1.60% | 821,918 |
| May 11, 2026 | 1.85 | 1.89 | 1.74 | 1.87 | 1.87 | 2.19% | 1,465,247 |
| May 8, 2026 | 1.97 | 1.98 | 1.76 | 1.83 | 1.83 | -5.67% | 2,129,663 |
| May 7, 2026 | 2.33 | 2.37 | 1.90 | 1.94 | 1.94 | -16.74% | 2,768,617 |
| May 6, 2026 | 2.32 | 2.42 | 2.27 | 2.33 | 2.33 | 1.30% | 1,708,833 |
| May 5, 2026 | 2.36 | 2.41 | 2.23 | 2.30 | 2.30 | -0.43% | 701,455 |
| May 4, 2026 | 2.44 | 2.48 | 2.29 | 2.31 | 2.31 | -5.33% | 1,236,989 |
| May 1, 2026 | 2.47 | 2.55 | 2.33 | 2.44 | 2.44 | -1.21% | 3,502,546 |
| Apr 30, 2026 | 2.29 | 2.51 | 2.23 | 2.47 | 2.47 | 9.78% | 1,227,629 |
| Apr 29, 2026 | 2.24 | 2.37 | 2.20 | 2.25 | 2.25 | - | 1,144,143 |
| Apr 28, 2026 | 2.22 | 2.30 | 2.16 | 2.25 | 2.25 | 1.35% | 2,071,710 |
| Apr 27, 2026 | 2.25 | 2.31 | 2.18 | 2.22 | 2.22 | -1.33% | 953,048 |
| Apr 24, 2026 | 2.23 | 2.26 | 2.15 | 2.25 | 2.25 | 0.90% | 854,707 |
| Apr 23, 2026 | 2.30 | 2.31 | 2.19 | 2.23 | 2.23 | -3.46% | 1,186,874 |
| Apr 22, 2026 | 2.42 | 2.46 | 2.26 | 2.31 | 2.31 | -0.43% | 1,566,860 |
| Apr 21, 2026 | 2.20 | 2.41 | 2.09 | 2.32 | 2.32 | 5.94% | 1,887,593 |
| Apr 20, 2026 | 2.12 | 2.32 | 2.07 | 2.19 | 2.19 | 1.86% | 1,962,677 |
| Apr 17, 2026 | 2.04 | 2.19 | 1.99 | 2.15 | 2.15 | 7.50% | 1,419,777 |
| Apr 16, 2026 | 2.07 | 2.07 | 1.96 | 2.00 | 2.00 | -2.91% | 684,679 |
| Apr 15, 2026 | 2.03 | 2.10 | 1.98 | 2.06 | 2.06 | 1.48% | 1,103,232 |
| Apr 14, 2026 | 2.10 | 2.17 | 1.99 | 2.03 | 2.03 | -1.46% | 2,097,773 |
| Apr 13, 2026 | 2.03 | 2.21 | 2.02 | 2.06 | 2.06 | 0.98% | 924,755 |
| Apr 10, 2026 | 2.09 | 2.14 | 2.01 | 2.04 | 2.04 | -1.92% | 765,836 |
| Apr 9, 2026 | 2.16 | 2.16 | 2.05 | 2.08 | 2.08 | -4.59% | 849,581 |
| Apr 8, 2026 | 2.22 | 2.24 | 2.15 | 2.18 | 2.18 | 2.35% | 1,280,409 |
| Apr 7, 2026 | 2.11 | 2.20 | 2.04 | 2.13 | 2.13 | 0.47% | 1,302,169 |
| Apr 6, 2026 | 2.01 | 2.15 | 1.97 | 2.12 | 2.12 | 6.00% | 1,706,597 |
| Apr 2, 2026 | 2.06 | 2.11 | 1.98 | 2.00 | 2.00 | -4.31% | 1,238,189 |
| Apr 1, 2026 | 2.00 | 2.10 | 1.97 | 2.09 | 2.09 | 7.18% | 1,622,608 |
| Mar 31, 2026 | 1.91 | 2.04 | 1.89 | 1.95 | 1.95 | 1.04% | 3,155,768 |
| Mar 30, 2026 | 2.15 | 2.15 | 1.82 | 1.93 | 1.93 | -17.17% | 2,792,650 |
| Mar 27, 2026 | 2.49 | 2.49 | 2.28 | 2.33 | 2.33 | -6.43% | 954,525 |
| Mar 26, 2026 | 2.49 | 2.61 | 2.45 | 2.49 | 2.49 | -0.40% | 1,115,048 |
| Mar 25, 2026 | 2.50 | 2.62 | 2.47 | 2.50 | 2.50 | 1.21% | 766,246 |
| Mar 24, 2026 | 2.51 | 2.53 | 2.41 | 2.47 | 2.47 | - | 498,703 |
| Mar 23, 2026 | 2.57 | 2.63 | 2.41 | 2.47 | 2.47 | -1.59% | 518,582 |
| Mar 20, 2026 | 2.55 | 2.63 | 2.50 | 2.51 | 2.51 | -2.33% | 625,007 |
| Mar 19, 2026 | 2.61 | 2.63 | 2.51 | 2.57 | 2.57 | -2.65% | 956,406 |
| Mar 18, 2026 | 2.82 | 2.82 | 2.63 | 2.64 | 2.64 | -6.71% | 790,273 |
| Mar 17, 2026 | 2.89 | 2.90 | 2.79 | 2.83 | 2.83 | -1.39% | 474,645 |
| Mar 16, 2026 | 3.04 | 3.13 | 2.86 | 2.87 | 2.87 | -4.33% | 503,483 |
| Mar 13, 2026 | 3.17 | 3.27 | 2.99 | 3.00 | 3.00 | -4.46% | 656,416 |
| Mar 12, 2026 | 3.33 | 3.33 | 3.11 | 3.14 | 3.14 | -6.96% | 773,286 |
| Mar 11, 2026 | 3.26 | 3.44 | 3.13 | 3.38 | 3.38 | 3.53% | 1,634,083 |
| Mar 10, 2026 | 3.21 | 3.52 | 3.21 | 3.26 | 3.26 | 1.24% | 1,074,846 |
| Mar 9, 2026 | 3.00 | 3.25 | 2.92 | 3.22 | 3.22 | 6.62% | 1,102,228 |
| Mar 6, 2026 | 2.96 | 3.09 | 2.94 | 3.02 | 3.02 | 0.67% | 1,075,983 |
| Mar 5, 2026 | 3.09 | 3.09 | 2.92 | 3.00 | 3.00 | -1.64% | 821,425 |
| Mar 4, 2026 | 3.04 | 3.19 | 3.03 | 3.05 | 3.05 | -0.33% | 602,116 |
| Mar 3, 2026 | 3.07 | 3.16 | 2.99 | 3.06 | 3.06 | -4.38% | 520,405 |
| Mar 2, 2026 | 2.85 | 3.27 | 2.76 | 3.20 | 3.20 | -8.31% | 1,981,721 |
| Feb 27, 2026 | 3.50 | 3.60 | 3.45 | 3.49 | 3.49 | -1.69% | 547,374 |
| Feb 26, 2026 | 3.50 | 3.59 | 3.37 | 3.55 | 3.55 | 2.60% | 388,758 |
| Feb 25, 2026 | 3.44 | 3.52 | 3.37 | 3.46 | 3.46 | 0.87% | 355,770 |
| Feb 24, 2026 | 3.45 | 3.56 | 3.35 | 3.43 | 3.43 | -0.58% | 836,118 |
| Feb 23, 2026 | 3.37 | 3.50 | 3.33 | 3.45 | 3.45 | 1.77% | 499,666 |
| Feb 20, 2026 | 3.48 | 3.49 | 3.34 | 3.39 | 3.39 | -2.59% | 721,578 |
| Feb 19, 2026 | 3.55 | 3.60 | 3.36 | 3.48 | 3.48 | -3.06% | 1,492,839 |
| Feb 18, 2026 | 3.50 | 3.65 | 3.41 | 3.59 | 3.59 | 1.41% | 1,347,553 |
| Feb 17, 2026 | 3.35 | 3.64 | 3.24 | 3.54 | 3.54 | 10.62% | 2,287,395 |
| Feb 13, 2026 | 3.30 | 3.35 | 3.14 | 3.20 | 3.20 | -1.54% | 3,731,812 |
| Feb 12, 2026 | 2.95 | 3.47 | 2.89 | 3.25 | 3.25 | 8.33% | 4,408,680 |
| Feb 11, 2026 | 2.93 | 3.02 | 2.77 | 3.00 | 3.00 | 0.33% | 2,170,198 |
| Feb 10, 2026 | 2.44 | 3.10 | 2.41 | 2.99 | 2.99 | 25.10% | 7,948,237 |
| Feb 9, 2026 | 2.11 | 2.50 | 2.09 | 2.39 | 2.39 | 12.74% | 2,039,243 |
| Feb 6, 2026 | 2.02 | 2.16 | 1.98 | 2.12 | 2.12 | 8.16% | 1,115,264 |
| Feb 5, 2026 | 1.98 | 2.04 | 1.92 | 1.96 | 1.96 | -2.97% | 798,349 |
| Feb 4, 2026 | 2.03 | 2.04 | 1.91 | 2.02 | 2.02 | -0.98% | 810,992 |
| Feb 3, 2026 | 1.97 | 2.06 | 1.95 | 2.04 | 2.04 | 3.03% | 358,583 |