Skip to main content

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

13.66 -0.31 (-2.22%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 13.12 14.13 12.80 13.97 667,008 +0.47(+3.48%)
Oct 01, 2024 13.77 13.82 13.10 13.50 888,915 +0.29(+2.20%)
Sep 30, 2024 12.75 13.34 12.65 13.21 1,118,244 +0.29(+2.24%)
Sep 27, 2024 13.19 13.44 12.77 12.92 801,514 -0.16(-1.22%)
Sep 26, 2024 12.99 13.27 12.52 13.08 536,759 +0.28(+2.19%)
Sep 25, 2024 12.32 12.94 12.00 12.80 894,838 +0.42(+3.39%)
Sep 24, 2024 12.80 12.80 12.11 12.38 783,851 -0.40(-3.13%)
Sep 23, 2024 13.11 13.11 12.32 12.78 934,405 -0.14(-1.08%)
Sep 20, 2024 12.81 13.21 12.45 12.92 6,167,143 +0.19(+1.49%)
Sep 19, 2024 12.61 13.00 12.23 12.73 587,565 +0.52(+4.26%)
Sep 18, 2024 11.73 12.51 11.73 12.21 727,387 +0.48(+4.09%)
Sep 17, 2024 12.08 12.10 11.60 11.73 687,239 -0.21(-1.76%)
Sep 16, 2024 11.98 12.40 11.73 11.94 695,867 -0.09(-0.75%)
Sep 13, 2024 12.00 12.47 11.80 12.03 743,881 +0.20(+1.69%)
Sep 12, 2024 11.50 11.96 11.17 11.83 898,524 +0.43(+3.77%)
Sep 11, 2024 11.18 11.50 11.03 11.40 495,151 +0.11(+0.97%)
Sep 10, 2024 11.50 11.80 11.13 11.29 664,270 -0.12(-1.05%)
Sep 09, 2024 10.54 11.46 10.48 11.41 916,003 +0.95(+9.08%)
Sep 06, 2024 10.87 10.96 10.44 10.46 302,832 -0.33(-3.06%)
Sep 05, 2024 11.06 11.11 10.74 10.79 283,461 -0.20(-1.82%)
Sep 04, 2024 10.74 11.13 10.35 10.99 292,072 +0.25(+2.33%)
Sep 03, 2024 11.27 11.35 10.61 10.74 378,084 -0.76(-6.61%)
Aug 30, 2024 11.27 11.58 11.18 11.50 325,617 +0.29(+2.59%)
Aug 29, 2024 11.72 12.14 11.14 11.21 529,888 -0.36(-3.11%)
Aug 28, 2024 11.58 11.92 11.41 11.57 292,625 +0.01(+0.09%)
Aug 27, 2024 11.48 11.68 11.15 11.56 264,682 -0.15(-1.28%)
Aug 26, 2024 11.80 11.98 11.58 11.71 369,626 +0.03(+0.26%)
Aug 23, 2024 11.50 12.02 11.40 11.68 325,515 +0.18(+1.57%)
Aug 22, 2024 12.00 12.06 11.38 11.50 344,277 -0.62(-5.12%)
Aug 21, 2024 11.92 12.30 11.87 12.12 229,863 +0.30(+2.54%)
Aug 20, 2024 11.90 12.01 11.59 11.82 175,004 -0.03(-0.25%)
Aug 19, 2024 11.18 11.91 10.98 11.85 364,853 +0.58(+5.15%)
Aug 16, 2024 11.79 12.14 11.24 11.27 282,215 -0.52(-4.41%)
Aug 15, 2024 11.43 11.84 11.42 11.79 462,376 +0.62(+5.55%)
Aug 14, 2024 11.38 11.38 10.87 11.17 366,102 -0.13(-1.15%)
Aug 13, 2024 11.32 11.61 11.08 11.30 395,765 +0.14(+1.25%)
Aug 12, 2024 11.27 11.45 10.78 11.16 367,231 -0.10(-0.89%)
Aug 09, 2024 11.20 11.49 11.01 11.26 305,677 +0.02(+0.18%)
Aug 08, 2024 11.98 12.13 11.09 11.24 676,285 -0.55(-4.66%)
Aug 07, 2024 11.95 12.10 11.60 11.79 752,068 -0.20(-1.67%)
Aug 06, 2024 11.90 12.21 11.70 11.99 458,106 +0.03(+0.25%)
Aug 05, 2024 11.73 12.05 11.50 11.96 732,006 -0.55(-4.40%)
Aug 02, 2024 12.53 12.79 12.12 12.51 944,892 -0.12(-0.95%)
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.