Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 17.80 18.22 17.25 18.05 422,976 +0.42(+2.38%)
Feb 29, 2024 18.26 18.67 17.14 17.63 354,857 -0.06(-0.34%)
Feb 28, 2024 18.38 18.90 17.25 17.69 340,566 -0.88(-4.74%)
Feb 27, 2024 18.68 19.18 18.09 18.57 258,969 +0.03(+0.16%)
Feb 26, 2024 19.06 19.49 18.09 18.54 237,172 -0.74(-3.84%)
Feb 23, 2024 18.85 19.67 18.61 19.28 192,497 +0.46(+2.44%)
Feb 22, 2024 18.04 19.40 17.63 18.82 223,009 +0.83(+4.61%)
Feb 21, 2024 18.31 18.66 17.75 17.99 265,422 -0.45(-2.44%)
Feb 20, 2024 19.65 19.77 18.03 18.44 310,556 -1.32(-6.68%)
Feb 16, 2024 18.90 19.82 18.47 19.76 197,047 +0.95(+5.05%)
Feb 15, 2024 18.15 19.13 16.77 18.81 305,708 +0.74(+4.10%)
Feb 14, 2024 17.61 19.90 17.60 18.07 486,805 +0.35(+1.98%)
Feb 13, 2024 17.49 18.11 17.46 17.72 225,752 -0.34(-1.88%)
Feb 12, 2024 18.45 18.49 17.77 18.06 226,031 -0.36(-1.95%)
Feb 09, 2024 17.77 18.49 17.27 18.42 208,668 +0.97(+5.56%)
Feb 08, 2024 17.00 17.52 16.97 17.45 173,807 +0.48(+2.83%)
Feb 07, 2024 16.00 17.08 15.65 16.97 200,683 +0.85(+5.27%)
Feb 06, 2024 14.96 16.13 14.40 16.12 281,420 +0.94(+6.19%)
Feb 05, 2024 15.11 15.75 14.93 15.18 263,513 -0.18(-1.17%)
Feb 02, 2024 15.28 15.84 14.83 15.36 413,483 +0.11(+0.72%)
Feb 01, 2024 14.87 15.73 14.50 15.25 142,161 +0.35(+2.35%)
Jan 31, 2024 16.20 16.39 14.90 14.90 168,067 -0.98(-6.17%)
Jan 30, 2024 15.79 16.37 15.61 15.88 140,361 +0.19(+1.21%)
Jan 29, 2024 15.27 15.93 15.05 15.69 120,616 +0.27(+1.75%)
Jan 26, 2024 15.27 15.87 15.00 15.42 124,004 +0.32(+2.12%)
Jan 25, 2024 15.00 15.46 15.00 15.10 159,090 -0.20(-1.31%)
Jan 24, 2024 16.39 16.42 15.00 15.30 133,437 -0.93(-5.73%)
Jan 23, 2024 16.06 16.26 15.67 16.23 157,736 +0.57(+3.64%)
Jan 22, 2024 14.32 15.69 14.32 15.66 168,965 +1.41(+9.89%)
Jan 19, 2024 14.69 14.90 14.04 14.25 302,322 -0.41(-2.80%)
Jan 18, 2024 14.27 14.85 14.07 14.66 191,837 +0.48(+3.39%)
Jan 17, 2024 13.87 14.29 13.73 14.18 186,473 +0.13(+0.93%)
Jan 16, 2024 14.11 14.24 13.54 14.05 172,536 -0.35(-2.43%)
Jan 12, 2024 15.25 15.76 14.34 14.40 117,766 -0.85(-5.57%)
Jan 11, 2024 15.50 15.88 15.04 15.25 189,504 -0.35(-2.24%)
Jan 10, 2024 15.43 15.81 15.41 15.60 169,224 +0.00(+0.00%)
Jan 09, 2024 15.33 16.07 15.09 15.60 258,362 -0.02(-0.13%)
Jan 08, 2024 15.80 15.99 14.72 15.62 215,966 -0.32(-2.01%)
Jan 05, 2024 16.47 16.47 15.73 15.94 173,911 -0.45(-2.75%)
Jan 04, 2024 15.99 16.62 15.81 16.39 134,680 +0.69(+4.39%)
Jan 03, 2024 17.51 17.51 15.43 15.70 359,526 -1.20(-7.10%)
Jan 02, 2024 17.18 17.32 16.67 16.90 187,399 -0.15(-0.88%)
Dec 29, 2023 16.97 17.89 16.95 17.05 223,393 -0.09(-0.53%)
Dec 28, 2023 17.85 17.95 16.70 17.14 159,692 -0.76(-4.25%)
Dec 27, 2023 17.98 18.50 17.56 17.90 204,109 +0.39(+2.23%)
Dec 26, 2023 17.38 18.28 17.36 17.51 351,167 +0.01(+0.06%)
Dec 22, 2023 14.90 19.30 14.57 17.50 959,003 +3.51(+25.09%)
Dec 21, 2023 14.50 15.02 13.93 13.99 190,405 -0.49(-3.38%)
Dec 20, 2023 14.30 15.45 14.30 14.48 192,522 -0.07(-0.48%)
Dec 19, 2023 14.52 15.19 13.34 14.55 186,287 -0.14(-0.95%)
Dec 18, 2023 14.44 14.87 13.81 14.69 247,625 +0.08(+0.55%)
Dec 15, 2023 15.10 15.72 14.16 14.61 3,167,967 -0.02(-0.14%)
Dec 14, 2023 14.64 14.86 13.89 14.63 200,237 +0.38(+2.67%)
Dec 13, 2023 13.00 14.28 12.71 14.25 456,256 +1.26(+9.70%)
Dec 12, 2023 13.00 13.16 11.51 12.99 281,204 +0.02(+0.15%)
Dec 11, 2023 12.62 13.04 12.32 12.97 223,704 +0.39(+3.10%)
Dec 08, 2023 12.48 12.73 12.28 12.58 211,640 +0.10(+0.80%)
Dec 07, 2023 12.13 12.60 11.84 12.48 294,351 +0.70(+5.94%)
Dec 06, 2023 11.60 12.16 11.60 11.78 145,383 -0.32(-2.64%)
Dec 05, 2023 11.77 12.30 11.51 12.10 358,969 +0.31(+2.63%)
Dec 04, 2023 12.80 12.80 10.00 11.79 518,712 -0.54(-4.38%)
Dec 01, 2023 12.24 12.41 11.87 12.33 232,481 +0.08(+0.65%)
Nov 30, 2023 12.72 13.00 11.80 12.25 220,755 +0.12(+0.99%)
Nov 29, 2023 12.02 12.47 11.88 12.13 208,639 +0.05(+0.41%)
Nov 28, 2023 11.83 12.13 11.80 12.08 131,054 +0.17(+1.43%)
Nov 27, 2023 12.07 12.10 11.91 11.91 138,438 -0.01(-0.08%)
Nov 24, 2023 11.98 12.29 11.82 11.92 97,356 +0.01(+0.08%)
Nov 22, 2023 12.14 12.14 11.76 11.91 137,980 +0.22(+1.88%)
Nov 21, 2023 11.71 12.03 11.66 11.69 140,215 -0.16(-1.35%)
Nov 20, 2023 12.03 12.31 11.70 11.85 167,661 -0.18(-1.50%)
Nov 17, 2023 11.83 12.44 11.83 12.03 209,488 +0.03(+0.25%)
Nov 16, 2023 12.30 12.50 11.82 12.00 151,419 -0.01(-0.08%)
Nov 15, 2023 12.20 12.52 11.92 12.01 250,174 +0.15(+1.26%)
Nov 14, 2023 12.36 12.67 11.80 11.86 190,794 -0.10(-0.84%)
Nov 13, 2023 11.54 12.00 10.92 11.96 165,248 +0.38(+3.28%)
Nov 10, 2023 10.62 11.90 10.56 11.58 144,993 +0.98(+9.25%)
Nov 09, 2023 10.63 10.95 10.40 10.60 228,597 -0.03(-0.28%)
Nov 08, 2023 12.09 12.20 10.50 10.63 427,518 -0.97(-8.36%)
Nov 07, 2023 11.54 12.20 11.34 11.60 209,155 +0.19(+1.67%)
Nov 06, 2023 11.99 11.99 11.33 11.41 230,736 -0.44(-3.71%)
Nov 03, 2023 10.88 11.85 10.84 11.85 181,160 +0.93(+8.52%)
Nov 02, 2023 10.75 11.14 10.74 10.92 171,325 +0.13(+1.20%)
Nov 01, 2023 10.75 11.07 10.46 10.79 130,779 -0.13(-1.19%)
Oct 31, 2023 11.02 11.44 10.50 10.92 344,200 -0.05(-0.46%)
Oct 30, 2023 11.99 11.99 10.71 10.97 331,745 -0.70(-6.00%)
Oct 27, 2023 12.15 12.49 11.57 11.67 384,153 -0.62(-5.04%)
Oct 26, 2023 11.59 13.36 11.11 12.29 321,148 +0.62(+5.31%)
Oct 25, 2023 10.87 11.80 10.38 11.67 262,704 +0.88(+8.16%)
Oct 24, 2023 9.750 10.89 9.701 10.79 219,002 +1.01(+10.33%)
Oct 23, 2023 10.28 11.29 9.600 9.780 269,703 -0.70(-6.68%)
Oct 20, 2023 9.950 11.35 9.770 10.48 326,743 +0.57(+5.75%)
Oct 19, 2023 9.760 10.19 9.650 9.910 316,413 +0.04(+0.41%)
Oct 18, 2023 9.970 10.28 9.730 9.870 95,908 -0.10(-1.00%)
Oct 17, 2023 11.06 11.06 9.800 9.970 200,064 -1.01(-9.20%)
Oct 16, 2023 10.08 11.61 9.955 10.98 310,656 +1.07(+10.80%)
Oct 13, 2023 9.730 10.18 9.650 9.910 224,537 +0.27(+2.80%)
Oct 12, 2023 10.05 10.21 9.350 9.640 371,302 -0.44(-4.37%)
Oct 11, 2023 11.39 11.40 9.950 10.08 512,627 -1.09(-9.76%)
Oct 10, 2023 12.20 12.35 10.55 11.17 477,193 -0.77(-6.45%)
Oct 09, 2023 12.62 13.13 11.25 11.94 300,162 -0.20(-1.65%)
Oct 06, 2023 12.05 12.82 11.91 12.14 151,346 +0.13(+1.08%)
Oct 05, 2023 12.04 12.39 11.77 12.01 106,735 +0.10(+0.84%)
Oct 04, 2023 11.84 12.15 11.10 11.91 124,825 +0.05(+0.42%)
Oct 03, 2023 11.01 12.04 10.53 11.86 185,821 +0.85(+7.72%)
Oct 02, 2023 14.40 14.78 10.70 11.01 677,547 -3.10(-21.97%)
Sep 29, 2023 13.22 14.20 13.22 14.11 357,428 +0.89(+6.73%)
Sep 28, 2023 11.82 14.24 11.82 13.22 366,754 +1.40(+11.84%)
Sep 27, 2023 11.71 14.00 11.71 11.82 285,660 +0.11(+0.94%)
Sep 26, 2023 11.40 12.05 11.35 11.71 273,895 +0.31(+2.72%)
Sep 25, 2023 10.84 12.15 10.66 11.40 509,371 +0.37(+3.35%)
Sep 22, 2023 11.01 11.53 10.46 11.03 771,019 +0.02(+0.18%)
Sep 21, 2023 10.35 12.01 10.01 11.01 998,645 +0.88(+8.69%)
Sep 20, 2023 12.80 13.04 9.900 10.13 954,757 -1.85(-15.44%)
Sep 19, 2023 14.64 14.99 11.26 11.98 815,020 -2.82(-19.05%)
Sep 18, 2023 16.15 16.38 14.12 14.80 1,446,530 -1.45(-8.92%)
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.