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

9.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.300 9.410 8.950 9.170 285,744 -0.14(-1.50%)
May 23, 2024 9.700 9.780 9.280 9.310 570,506 -0.34(-3.52%)
May 22, 2024 9.400 9.800 9.200 9.650 595,719 +0.20(+2.12%)
May 21, 2024 9.650 9.805 9.420 9.450 374,068 -0.24(-2.48%)
May 20, 2024 9.700 9.740 9.290 9.690 325,670 +0.02(+0.21%)
May 17, 2024 9.650 9.700 9.380 9.670 320,321 +0.04(+0.42%)
May 16, 2024 9.660 9.750 9.440 9.630 440,266 -0.04(-0.41%)
May 15, 2024 9.590 9.710 9.360 9.670 684,072 +0.09(+0.94%)
May 14, 2024 9.020 9.620 8.900 9.580 588,397 +0.62(+6.92%)
May 13, 2024 9.280 9.460 8.900 8.960 717,533 -0.23(-2.50%)
May 10, 2024 9.850 9.970 9.020 9.190 292,694 -0.58(-5.94%)
May 09, 2024 9.460 10.15 9.330 9.770 411,602 +0.35(+3.72%)
May 08, 2024 9.600 9.815 9.130 9.420 428,339 -0.39(-3.98%)
May 07, 2024 9.350 9.910 9.000 9.810 483,967 +0.46(+4.92%)
May 06, 2024 9.370 9.420 9.000 9.350 441,654 +0.10(+1.08%)
May 03, 2024 9.220 9.660 9.210 9.250 378,385 +0.03(+0.33%)
May 02, 2024 9.230 9.265 8.840 9.220 1,073,483 +0.12(+1.32%)
May 01, 2024 9.130 9.490 8.900 9.100 499,254 +0.01(+0.11%)
Apr 30, 2024 9.490 9.620 9.040 9.090 283,534 -0.37(-3.91%)
Apr 29, 2024 9.190 9.740 9.190 9.460 410,799 +0.31(+3.39%)
Apr 26, 2024 8.940 9.310 8.820 9.150 677,291 +0.09(+0.99%)
Apr 25, 2024 9.480 9.806 8.980 9.060 803,636 -0.53(-5.53%)
Apr 24, 2024 10.30 10.46 9.480 9.590 598,715 -0.71(-6.89%)
Apr 23, 2024 10.32 10.74 10.29 10.30 328,683 -0.11(-1.06%)
Apr 22, 2024 10.28 10.70 9.980 10.41 487,137 +0.23(+2.26%)
Apr 19, 2024 10.56 10.72 9.960 10.18 784,324 -0.37(-3.51%)
Apr 18, 2024 10.57 10.91 10.22 10.55 404,261 +0.08(+0.76%)
Apr 17, 2024 11.03 11.28 10.24 10.47 606,855 -0.49(-4.47%)
Apr 16, 2024 11.15 11.65 10.90 10.96 745,132 -0.23(-2.06%)
Apr 15, 2024 11.08 12.35 10.73 11.19 1,992,950 -2.37(-17.48%)
Apr 12, 2024 13.95 13.97 13.44 13.56 231,165 -0.45(-3.21%)
Apr 11, 2024 14.75 14.75 13.58 14.01 462,480 -0.66(-4.50%)
Apr 10, 2024 14.36 14.71 14.01 14.67 469,413 +0.13(+0.89%)
Apr 09, 2024 14.70 14.95 14.26 14.54 482,309 -0.16(-1.09%)
Apr 08, 2024 14.25 14.87 13.94 14.70 569,194 +0.37(+2.58%)
Apr 05, 2024 13.81 14.66 13.59 14.33 726,843 +0.60(+4.37%)
Apr 04, 2024 13.50 14.16 13.21 13.73 379,925 +0.43(+3.23%)
Apr 03, 2024 13.65 14.21 12.97 13.30 550,748 -0.47(-3.41%)
Apr 02, 2024 13.81 14.03 13.12 13.77 660,486 -0.17(-1.22%)
Apr 01, 2024 13.91 14.67 13.60 13.94 923,406 +0.19(+1.38%)
Mar 28, 2024 12.98 13.83 13.63 13.75 960,306 +1.14(+9.04%)
Mar 27, 2024 12.74 13.21 12.44 12.61 924,680 +0.00(+0.00%)
Mar 26, 2024 12.50 13.10 12.36 12.61 455,389 +0.17(+1.37%)
Mar 25, 2024 12.93 13.32 12.25 12.44 1,547,407 -0.77(-5.83%)
Mar 22, 2024 14.03 14.05 13.00 13.21 1,045,818 -0.77(-5.51%)
Mar 21, 2024 13.93 14.22 13.56 13.98 790,363 -0.01(-0.07%)
Mar 20, 2024 13.98 14.55 13.85 13.99 656,549 -0.04(-0.29%)
Mar 19, 2024 14.09 14.77 13.78 14.03 1,387,287 -0.13(-0.92%)
Mar 18, 2024 14.98 15.04 14.02 14.16 1,009,189 -0.93(-6.16%)
Mar 15, 2024 15.15 15.87 14.94 15.09 647,792 -0.04(-0.26%)
Mar 14, 2024 14.85 15.35 14.36 15.13 887,568 +0.32(+2.16%)
Mar 13, 2024 15.98 16.12 13.41 14.81 3,838,589 -2.54(-14.64%)
Mar 12, 2024 18.06 18.61 17.32 17.35 820,531 -0.70(-3.88%)
Mar 11, 2024 17.95 18.46 17.56 18.05 262,532 +0.05(+0.28%)
Mar 08, 2024 19.63 21.00 17.83 18.00 409,734 -1.00(-5.26%)
Mar 07, 2024 18.86 19.46 18.38 19.00 117,894 +0.60(+3.26%)
Mar 06, 2024 17.48 18.49 17.29 18.40 268,188 +1.08(+6.24%)
Mar 05, 2024 17.11 17.67 16.66 17.32 182,725 -0.06(-0.35%)
Mar 04, 2024 18.40 18.95 17.26 17.38 160,379 -0.67(-3.71%)
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.