-
5 DAY PERFORMANCE
+5.42% -
1 MONTH PERFORMANCE
+18.43% -
3 MONTH PERFORMANCE
+38.98% -
6 MONTH PERFORMANCE
-1.09% -
YEAR-TO-DATE PERFORMANCE
-20.12% -
1 YEAR PERFORMANCE
+23.71%
Neumora Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $13.12 | $13.60 (3.66%) | $13.66 | $12.80 | 165,238 | $2.17 B |
| 10/01/2024 | $13.77 | $13.50 (-1.96%) | $13.82 | $13.10 | 888,856 | $2.15 B |
| 09/30/2024 | $12.75 | $13.21 (3.61%) | $13.34 | $12.65 | 1.12 M | $2.10 B |
| 09/27/2024 | $13.19 | $12.92 (-2.05%) | $13.44 | $12.77 | 801,514 | $2.05 B |
| 09/26/2024 | $12.99 | $13.08 (0.69%) | $13.27 | $12.52 | 536,800 | $2.08 B |
| 09/25/2024 | $12.32 | $12.80 (3.9%) | $12.94 | $12.00 | 894,838 | $2.03 B |
| 09/24/2024 | $12.80 | $12.38 (-3.28%) | $12.80 | $12.11 | 783,900 | $1.97 B |
| 09/23/2024 | $13.11 | $12.78 (-2.52%) | $13.11 | $12.32 | 934,405 | $2.03 B |
| 09/20/2024 | $12.81 | $12.92 (0.86%) | $13.21 | $12.45 | 6.17 M | $2.05 B |
| 09/19/2024 | $12.61 | $12.73 (0.95%) | $13.00 | $12.23 | 587,600 | $2.02 B |
| 09/18/2024 | $11.73 | $12.21 (4.09%) | $12.51 | $11.73 | 727,400 | $1.94 B |
| 09/17/2024 | $12.08 | $11.73 (-2.9%) | $12.10 | $11.60 | 687,239 | $1.86 B |
| 09/16/2024 | $11.98 | $11.94 (-0.33%) | $12.40 | $11.73 | 695,900 | $1.90 B |
| 09/13/2024 | $12.00 | $12.03 (0.25%) | $12.47 | $11.80 | 743,900 | $1.91 B |
| 09/12/2024 | $11.50 | $11.83 (2.87%) | $11.96 | $11.17 | 898,524 | $1.88 B |
| 09/11/2024 | $11.18 | $11.40 (1.97%) | $11.50 | $11.03 | 495,200 | $1.81 B |
| 09/10/2024 | $11.50 | $11.29 (-1.83%) | $11.80 | $11.13 | 664,300 | $1.79 B |
| 09/09/2024 | $10.54 | $11.41 (8.25%) | $11.46 | $10.48 | 916,003 | $1.81 B |
| 09/06/2024 | $10.87 | $10.46 (-3.77%) | $10.96 | $10.44 | 302,832 | $1.66 B |
| 09/05/2024 | $11.06 | $10.79 (-2.44%) | $11.11 | $10.75 | 283,500 | $1.72 B |
| 09/04/2024 | $10.74 | $10.99 (2.33%) | $11.13 | $10.35 | 292,100 | $1.75 B |
| 09/03/2024 | $11.27 | $10.74 (-4.7%) | $11.35 | $10.61 | 378,100 | $1.71 B |
| 08/30/2024 | $11.27 | $11.50 (2.04%) | $11.58 | $11.18 | 325,617 | $1.83 B |
| 08/29/2024 | $11.72 | $11.21 (-4.35%) | $12.14 | $11.14 | 529,900 | $1.78 B |
| 08/28/2024 | $11.58 | $11.57 (-0.09%) | $11.92 | $11.41 | 292,625 | $1.84 B |
| 08/27/2024 | $11.48 | $11.56 (0.7%) | $11.68 | $11.15 | 264,700 | $1.84 B |
| 08/26/2024 | $11.80 | $11.71 (-0.76%) | $11.98 | $11.58 | 369,626 | $1.86 B |
| 08/23/2024 | $11.50 | $11.68 (1.57%) | $12.02 | $11.40 | 325,515 | $1.86 B |
| 08/22/2024 | $12.00 | $11.50 (-4.17%) | $12.06 | $11.38 | 344,300 | $1.83 B |
| 08/21/2024 | $11.92 | $12.12 (1.68%) | $12.30 | $11.87 | 229,900 | $1.93 B |
| 08/20/2024 | $11.90 | $11.82 (-0.67%) | $12.01 | $11.59 | 175,004 | $1.88 B |
| 08/19/2024 | $11.18 | $11.85 (5.99%) | $11.91 | $10.98 | 364,900 | $1.88 B |
| 08/16/2024 | $11.79 | $11.27 (-4.41%) | $12.14 | $11.24 | 282,215 | $1.79 B |
| 08/15/2024 | $11.43 | $11.79 (3.15%) | $11.84 | $11.42 | 462,376 | $1.87 B |
| 08/14/2024 | $11.38 | $11.17 (-1.85%) | $11.38 | $10.87 | 366,102 | $1.78 B |
| 08/13/2024 | $11.32 | $11.30 (-0.18%) | $11.61 | $11.08 | 395,800 | $1.80 B |
| 08/12/2024 | $11.27 | $11.16 (-0.98%) | $11.45 | $10.78 | 367,231 | $1.77 B |
| 08/09/2024 | $11.20 | $11.26 (0.54%) | $11.49 | $11.01 | 305,700 | $1.79 B |
| 08/08/2024 | $11.98 | $11.24 (-6.18%) | $12.13 | $11.09 | 676,300 | $1.79 B |
| 08/07/2024 | $11.95 | $11.79 (-1.34%) | $12.10 | $11.60 | 752,100 | $1.87 B |
| 08/06/2024 | $11.90 | $11.99 (0.76%) | $12.21 | $11.70 | 458,106 | $1.91 B |
| 08/05/2024 | $11.73 | $11.96 (1.96%) | $12.05 | $11.50 | 732,016 | $1.90 B |
| 08/02/2024 | $12.53 | $12.51 (-0.16%) | $12.79 | $12.12 | 944,900 | $1.98 B |
| 08/01/2024 | $12.87 | $12.63 (-1.86%) | $13.41 | $12.33 | 1.66 M | $1.99 B |
| 07/31/2024 | $12.94 | $12.86 (-0.62%) | $13.31 | $12.47 | 609,002 | $2.03 B |
| 07/30/2024 | $12.57 | $12.81 (1.91%) | $12.86 | $12.00 | 719,600 | $2.02 B |
| 07/29/2024 | $12.89 | $12.45 (-3.41%) | $12.99 | $12.17 | 676,116 | $1.97 B |
| 07/26/2024 | $12.73 | $12.90 (1.34%) | $12.92 | $12.31 | 378,755 | $2.04 B |
| 07/25/2024 | $11.95 | $12.41 (3.85%) | $12.69 | $11.77 | 616,819 | $1.96 B |
| 07/24/2024 | $11.86 | $11.91 (0.42%) | $12.25 | $11.68 | 460,700 | $1.88 B |
| 07/23/2024 | $11.62 | $11.94 (2.75%) | $12.23 | $11.44 | 879,800 | $1.89 B |
| 07/22/2024 | $11.77 | $11.61 (-1.36%) | $11.92 | $11.33 | 589,774 | $1.83 B |
| 07/19/2024 | $11.02 | $11.28 (2.36%) | $11.31 | $10.75 | 490,573 | $1.78 B |
| 07/18/2024 | $11.82 | $10.99 (-7.02%) | $12.02 | $10.98 | 474,303 | $1.74 B |
| 07/17/2024 | $11.77 | $11.90 (1.1%) | $12.08 | $11.45 | 614,614 | $1.88 B |
| 07/16/2024 | $11.50 | $11.88 (3.3%) | $12.03 | $11.49 | 864,094 | $1.88 B |
| 07/15/2024 | $11.22 | $11.61 (3.48%) | $11.65 | $11.00 | 796,694 | $1.83 B |
| 07/12/2024 | $11.62 | $11.05 (-4.91%) | $11.80 | $10.98 | 660,042 | $1.75 B |
| 07/11/2024 | $10.99 | $11.55 (5.1%) | $11.64 | $10.99 | 1.09 M | $1.82 B |
| 07/10/2024 | $10.30 | $10.76 (4.47%) | $10.77 | $10.01 | 803,448 | $1.70 B |
| 07/09/2024 | $10.33 | $10.31 (-0.19%) | $10.54 | $10.04 | 1.04 M | $1.63 B |
| 07/08/2024 | $10.58 | $10.35 (-2.17%) | $10.95 | $10.32 | 900,685 | $1.63 B |
| 07/05/2024 | $9.77 | $10.25 (4.91%) | $10.30 | $9.60 | 856,848 | $1.62 B |
| 07/03/2024 | $9.76 | $9.76 (0%) | $9.88 | $9.55 | 356,822 | $1.54 B |
| 07/02/2024 | $9.99 | $9.80 (-1.9%) | $10.00 | $9.59 | 870,062 | $1.55 B |