Neumora Therapeutics Inc (NMRA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -10.824742268 | 1.94 | 1.96 | 1.6 | 1881624 | 1.73954279 | CS |
| 4 | -0.46 | -21.00456621 | 2.19 | 2.19 | 1.6 | 2306972 | 1.94236695 | CS |
| 12 | -8.06 | -82.328907048 | 9.79 | 11.57 | 1.6 | 3218230 | 3.22982854 | CS |
| 26 | -9.65 | -84.7978910369 | 11.38 | 17.1874 | 1.6 | 1956540 | 5.96696953 | CS |
| 52 | -15.88 | -90.176036343 | 17.61 | 21 | 1.6 | 1300362 | 7.39295688 | CS |
| 156 | -14.77 | -89.5151515152 | 16.5 | 21 | 1.6 | 1012624 | 7.94427778 | CS |
| 260 | -14.77 | -89.5151515152 | 16.5 | 21 | 1.6 | 1012624 | 7.94427778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.74 | 0.05 | 2.96 | 1.72 | 1.795 | 1.7 | 1191646 |
| 1739489700 | 1.69 | -0.01 | -0.59 | 1.68 | 1.71 | 1.605 | 1623417 |
| 1739403300 | 1.7 | 0.03 | 1.80 | 1.67 | 1.73 | 1.6 | 2125234 |
| 1739316900 | 1.67 | -0.11 | -6.18 | 1.75 | 1.77 | 1.66 | 1670202 |
| 1739230500 | 1.78 | -0.1 | -5.32 | 1.87 | 1.87 | 1.71 | 2797044 |
| 1738971300 | 1.88 | -0.07 | -3.59 | 1.94 | 1.96 | 1.83 | 1192222 |
| 1738884900 | 1.95 | 0.01 | 0.52 | 1.95 | 1.99 | 1.93 | 775918 |
| 1738798500 | 1.94 | 0.03 | 1.57 | 1.92 | 1.9799 | 1.89 | 1535921 |
| 1738712100 | 1.91 | 0.05 | 2.69 | 1.87 | 1.965 | 1.82 | 1894222 |
| 1738625700 | 1.86 | -0.07 | -3.63 | 1.86 | 1.91 | 1.81 | 2071322 |
| 1738366500 | 1.93 | 0.01 | 0.52 | 1.93 | 2.0099999 | 1.9 | 1716688 |
| 1738280100 | 1.92 | -0.01 | -0.52 | 1.94 | 2.02 | 1.87 | 2155926 |
| 1738193700 | 1.93 | -0.08 | -3.98 | 1.92 | 2.0099999 | 1.8648 | 1950603 |
| 1738107300 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.05 | 1.87 | 3091629 |
| 1738020900 | 2 | -0.12 | -5.66 | 2.11 | 2.18 | 1.97 | 2818298 |
| 1737761700 | 2.12 | 0.04 | 1.92 | 2.18 | 2.18 | 2.08 | 3225233 |
| 1737675300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1737588900 | 2.08 | 0.02 | 0.97 | 2.06 | 2.16 | 2.05 | 2669013 |
| 1737502500 | 2.06 | 0.01 | 0.49 | 2.0299999 | 2.125 | 2.0099999 | 3567623 |
| 1737156900 | 2.05 | -0.12 | -5.53 | 2.19 | 2.19 | 2 | 4644985 |
| 1737070500 | 2.17 | -0.03 | -1.36 | 2.2 | 2.24 | 2.08 | 2218307 |
| 1736984100 | 2.2 | -0.08 | -3.51 | 2.3 | 2.32 | 2.16 | 2770172 |
| 1736897700 | 2.2799999 | -0.14 | -5.79 | 2.35 | 2.38 | 2.16 | 3620790 |
| 1736811300 | 2.42 | 0.21 | 9.50 | 2.17 | 2.44 | 2.1307999 | 4166301 |
| 1736552100 | 2.21 | -0.16 | -6.75 | 2.35 | 2.35 | 2.12 | 5012418 |
| 1736379300 | 2.37 | -0.21 | -8.14 | 2.55 | 2.55 | 2.3 | 5608354 |
| 1736292900 | 2.58 | 0.1 | 4.03 | 2.5099999 | 2.86 | 2.5 | 8072421 |
| 1736206500 | 2.48 | 0.31 | 14.29 | 2.24 | 2.59 | 2.19 | 12634487 |
| 1735947300 | 2.17 | 0.2 | 10.15 | 2.23 | 2.48 | 2.15 | 22759887 |
| 1735860900 | 1.97 | -8.63 | -81.42 | 1.88 | 2.72 | 1.83 | 44668153 |
| 1735688100 | 10.6 | -0.46 | -4.16 | 11.14 | 11.42 | 10.25 | 1097684 |
| 1735601700 | 11.06 | -0.27 | -2.38 | 11.47 | 11.51 | 10.87 | 707103 |
| 1735342500 | 11.33 | -0.01 | -0.09 | 11.26 | 11.57 | 10.9684 | 936495 |
| 1735256100 | 11.34 | 0.71 | 6.68 | 10.7 | 11.48 | 10.61 | 762382 |
| 1735077840 | 10.63 | -0.49 | -4.41 | 11.13 | 11.27 | 10.4315 | 524690 |
| 1734996900 | 11.12 | 0.27 | 2.49 | 10.75 | 11.37 | 10.46 | 959883 |
| 1734737700 | 10.85 | 0.35 | 3.33 | 10.17 | 11.1 | 10.0727 | 1903805 |
| 1734651300 | 10.5 | 0.32 | 3.14 | 10.22 | 10.69 | 9.89 | 708630 |
| 1734564900 | 10.18 | -0.69 | -6.30 | 10.89 | 10.96 | 9.9 | 952515 |
| 1734478500 | 10.865 | -0.01 | -0.05 | 10.82 | 11.16 | 10.5 | 612468 |
| 1734392100 | 10.87 | 0.55 | 5.33 | 10.4 | 11 | 10.22 | 790873 |
| 1734132900 | 10.32 | -0.26 | -2.46 | 10.63 | 10.7963 | 10.08 | 860240 |
| 1734046500 | 10.58 | 0.06 | 0.57 | 10.46 | 10.61 | 10.11 | 1130034 |
| 1733960100 | 10.52 | 0.13 | 1.25 | 10.84 | 10.84 | 10.055 | 661539 |
| 1733873700 | 10.39 | 0.02 | 0.19 | 10.33 | 10.68 | 10.2 | 721208 |
| 1733787300 | 10.37 | 0.08 | 0.78 | 10.31 | 10.54 | 10.07 | 971058 |
| 1733528100 | 10.29 | 0.63 | 6.52 | 9.72 | 10.77 | 9.66 | 1232790 |
| 1733441700 | 9.66 | -0.11 | -1.13 | 9.73 | 10 | 9.63 | 1472071 |
| 1733355300 | 9.77 | 0.1 | 1.03 | 9.6 | 10 | 9.375 | 827405 |
| 1733268900 | 9.67 | -0.13 | -1.33 | 9.75 | 9.84 | 9.59 | 813100 |
| 1733182500 | 9.8 | -0.14 | -1.41 | 9.88 | 10.0166 | 9.63 | 845908 |
| 1732917840 | 9.94 | 0.18 | 1.84 | 9.84 | 10.1298 | 9.695 | 450994 |
| 1732750500 | 9.76 | -0.01 | -0.10 | 9.74 | 9.97 | 9.64 | 552508 |
| 1732664100 | 9.77 | 0.1 | 1.03 | 9.65 | 9.92 | 9.58 | 537191 |
| 1732577700 | 9.67 | -0.07 | -0.72 | 9.77 | 9.97 | 9.61 | 1932928 |
| 1732318500 | 9.74 | 0.05 | 0.52 | 9.7899999 | 9.885 | 9.52 | 490167 |
| 1732232100 | 9.69 | -0.1 | -1.02 | 9.88 | 10.13 | 9.5 | 604233 |
| 1732145700 | 9.7899999 | -0.07 | -0.71 | 9.7899999 | 10.09 | 9.6199999 | 817326 |
| 1732059300 | 9.86 | 0.02 | 0.20 | 9.69 | 10.249 | 9.34 | 1392587 |
| 1731972900 | 9.84 | -1 | -9.23 | 10.84 | 11.05 | 9.84 | 1016335 |
| 1731713700 | 10.84 | -0.85 | -7.27 | 11.74 | 11.77 | 10.74 | 956624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
