Skip to main content

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

11.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 11.62 11.79 10.98 11.05 660,042 -0.50(-4.33%)
Jul 11, 2024 10.99 11.64 10.99 11.55 1,085,134 +0.79(+7.34%)
Jul 10, 2024 10.30 10.77 10.01 10.76 803,448 +0.45(+4.36%)
Jul 09, 2024 10.33 10.54 10.04 10.31 1,041,358 -0.04(-0.39%)
Jul 08, 2024 10.58 10.95 10.32 10.35 900,684 +0.10(+0.98%)
Jul 05, 2024 9.770 10.30 9.600 10.25 856,848 +0.49(+5.02%)
Jul 03, 2024 9.760 9.880 9.550 9.760 356,822 -0.04(-0.41%)
Jul 02, 2024 9.990 10.00 9.590 9.800 870,062 -0.14(-1.41%)
Jul 01, 2024 9.970 10.30 9.660 9.940 1,266,457 +0.11(+1.12%)
Jun 28, 2024 9.230 9.920 9.135 9.830 11,569,262 +0.63(+6.85%)
Jun 27, 2024 8.630 9.250 8.620 9.200 632,823 +0.60(+6.98%)
Jun 26, 2024 8.640 8.900 8.330 8.600 911,869 -0.13(-1.49%)
Jun 25, 2024 9.510 9.560 8.590 8.730 1,323,526 -0.77(-8.11%)
Jun 24, 2024 9.500 9.650 9.120 9.500 1,075,537 +0.00(+0.00%)
Jun 21, 2024 8.830 9.535 8.670 9.500 1,264,445 +0.65(+7.34%)
Jun 20, 2024 9.000 9.180 8.740 8.850 951,158 -0.30(-3.28%)
Jun 18, 2024 9.430 9.570 9.060 9.150 836,697 -0.23(-2.45%)
Jun 17, 2024 9.700 9.840 9.350 9.380 403,296 -0.40(-4.09%)
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%)
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.