Skip to main content

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

11.46 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:17 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 12.18 12.24 11.39 11.45 966,433 -0.76(-6.22%)
Oct 30, 2024 11.61 12.27 11.61 12.21 914,127 +0.48(+4.09%)
Oct 29, 2024 11.73 12.09 11.63 11.73 1,270,451 -0.12(-1.01%)
Oct 28, 2024 12.45 12.74 11.75 11.85 1,373,512 -0.42(-3.42%)
Oct 25, 2024 13.06 13.29 12.14 12.27 1,557,650 -0.73(-5.62%)
Oct 24, 2024 13.35 13.77 12.94 13.00 999,273 -0.31(-2.33%)
Oct 23, 2024 13.96 13.96 12.67 13.31 1,462,864 -0.65(-4.66%)
Oct 22, 2024 13.82 14.09 13.79 13.96 963,628 -0.09(-0.64%)
Oct 21, 2024 16.00 16.13 13.81 14.05 2,626,147 -2.44(-14.80%)
Oct 18, 2024 17.00 17.19 16.43 16.49 1,916,200 -0.47(-2.77%)
Oct 17, 2024 16.80 17.10 16.37 16.96 938,336 +0.28(+1.68%)
Oct 16, 2024 16.11 16.73 16.11 16.68 1,996,105 +0.60(+3.73%)
Oct 15, 2024 15.42 16.45 15.00 16.08 1,811,178 +0.48(+3.08%)
Oct 14, 2024 15.14 16.16 15.14 15.60 1,866,705 +0.09(+0.58%)
Oct 11, 2024 15.32 15.91 15.26 15.51 1,070,350 +0.11(+0.71%)
Oct 10, 2024 14.08 16.00 13.75 15.40 1,513,008 +1.09(+7.62%)
Oct 09, 2024 14.77 15.08 14.04 14.31 939,603 -0.43(-2.92%)
Oct 08, 2024 14.56 15.00 14.27 14.74 1,331,252 +0.18(+1.24%)
Oct 07, 2024 14.72 14.95 13.88 14.56 861,927 -0.20(-1.36%)
Oct 04, 2024 13.78 15.00 13.68 14.76 621,007 +1.21(+8.97%)
Oct 03, 2024 13.82 14.01 13.45 13.54 505,920 -0.43(-3.04%)
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%)
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.