Skip to main content

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

9.780 -0.170 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.840 10.18 9.550 9.780 376,381 -0.17(-1.71%)
Jun 13, 2024 9.980 10.44 9.710 9.950 359,976 -0.05(-0.50%)
Jun 12, 2024 10.20 10.60 9.940 10.00 477,218 +0.11(+1.11%)
Jun 11, 2024 10.25 10.42 9.560 9.890 626,288 -0.53(-5.09%)
Jun 10, 2024 9.920 10.46 9.820 10.42 460,681 +0.47(+4.72%)
Jun 07, 2024 9.850 10.08 9.720 9.950 391,417 +0.02(+0.20%)
Jun 06, 2024 9.990 10.15 9.800 9.930 302,323 -0.06(-0.60%)
Jun 05, 2024 10.05 10.27 9.870 9.990 341,208 -0.01(-0.10%)
Jun 04, 2024 9.690 10.22 9.500 10.00 526,694 +0.30(+3.09%)
Jun 03, 2024 9.960 10.14 9.430 9.700 587,565 -0.20(-2.02%)
May 31, 2024 9.700 9.930 9.620 9.900 515,770 +0.21(+2.17%)
May 30, 2024 9.540 9.900 9.430 9.690 474,476 +0.18(+1.89%)
May 29, 2024 9.360 9.635 9.268 9.510 462,596 +0.00(+0.00%)
May 28, 2024 9.390 9.580 9.050 9.510 858,545 +0.34(+3.71%)
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%)
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.