Damora Therapeutics Stock Price History
NASDAQ: DMRAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
21.08+0.52 (+2.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DMRA price history at a glance
The price history for Damora Therapeutics (DMRA) on this page begins on October 26, 2020, when the stock closed at $375.00; it most recently closed at $21.08 on October 5, 2026. The highest price in this record is $449.75, reached on November 23, 2020; the latest close is 95.3% below that peak. Across the 5 complete calendar years in the table, DMRA finished higher in 1 and lower in 4. Its best year was 2025 (+282.8%) and its worst was 2021 (-75.8%).
Over roughly 6 years the share price changed -94.4%, a -38.4% compound annual price return (excluding dividends). In the last 12 months alone, DMRA has gained 42.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $449.75
- Date of high
- Nov 23, 2020
- Low since 2020
- $2.01
- Date of low
- Apr 7, 2025
- 52-week high
- $38.33
- 52-week low
- $4.95
- IPO year
- 2020
- Last close
- $21.08
DMRA returns
1 week
+2.08%
1 month
-19.76%
3 months
-26.11%
6 months
-18.36%
Year to date
-8.39%
1 year
+42.92%
3 years
+36.44%
5 years
-75.35%
DMRA price return, excluding dividends.
DMRA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.08 | -3.39% |
| 2025 | 21.82 | +282.81% |
| 2024 | 5.70 | -68.33% |
| 2023 | 18.00 | -37.39% |
| 2022 | 28.75 | -62.05% |
| 2021 | 75.75 | -75.78% |
| 2020* | 312.75 | -16.60% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
DMRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.53 | 21.86 | 20.44 | 21.08 | +2.53% | |
| 19.96 | 20.85 | 19.22 | 20.56 | +1.58% | |
| 19.36 | 20.34 | 18.69 | 20.24 | +3.53% | |
| 20.42 | 20.48 | 18.20 | 19.55 | -3.31% | |
| 20.64 | 20.70 | 19.54 | 20.22 | -2.08% | |
| 20.55 | 20.77 | 19.59 | 20.65 | +2.08% | |
| 20.51 | 21.25 | 20.20 | 20.23 | -4.93% | |
| 20.78 | 21.85 | 20.31 | 21.28 | +3.00% | |
| 20.67 | 20.82 | 20.16 | 20.66 | -0.43% | |
| 21.26 | 21.59 | 19.83 | 20.75 | +0.44% | |
| 20.80 | 20.80 | 19.80 | 20.66 | +1.92% | |
| 20.38 | 20.73 | 19.39 | 20.27 | -0.83% | |
| 22.12 | 22.12 | 19.96 | 20.44 | -8.79% | |
| 23.21 | 23.43 | 21.95 | 22.41 | -1.93% | |
| 22.80 | 23.33 | 22.01 | 22.85 | +1.15% | |
| 22.94 | 23.44 | 22.02 | 22.59 | -0.83% | |
| 24.96 | 25.49 | 22.74 | 22.78 | -7.13% | |
| 24.88 | 25.27 | 23.91 | 24.53 | -0.89% | |
| 28.00 | 28.17 | 24.14 | 24.75 | -12.82% | |
| 28.42 | 29.18 | 28.00 | 28.39 | +1.03% | |
| 27.32 | 28.53 | 26.87 | 28.10 | +4.69% | |
| 25.87 | 27.78 | 25.63 | 26.84 | +2.17% | |
| 28.77 | 29.29 | 26.26 | 26.27 | -9.94% | |
| 29.66 | 30.74 | 28.89 | 29.17 | -2.96% | |
| 27.49 | 30.35 | 27.39 | 30.06 | +7.36% | |
| 28.52 | 28.60 | 27.40 | 28.00 | -0.64% | |
| 28.36 | 29.38 | 27.82 | 28.18 | +0.14% | |
| 28.10 | 28.45 | 27.12 | 28.14 | -0.14% | |
| 28.93 | 28.93 | 26.53 | 28.18 | -2.83% | |
| 30.38 | 30.71 | 28.42 | 29.00 | -5.23% | |
| 30.18 | 31.11 | 29.87 | 30.60 | +0.69% | |
| 30.48 | 30.88 | 30.10 | 30.39 | -0.75% | |
| 30.55 | 31.64 | 30.54 | 30.62 | +1.02% | |
| 30.67 | 31.49 | 29.70 | 30.31 | -1.65% | |
| 30.45 | 31.38 | 30.15 | 30.82 | +1.68% | |
| 31.84 | 32.07 | 30.12 | 30.31 | -6.57% | |
| 32.43 | 33.56 | 31.41 | 32.44 | +2.01% | |
| 30.74 | 32.17 | 30.29 | 31.80 | +2.28% | |
| 31.10 | 31.79 | 30.81 | 31.09 | +0.16% | |
| 30.37 | 31.52 | 29.50 | 31.04 | +1.01% | |
| 31.13 | 31.13 | 30.16 | 30.73 | -0.87% | |
| 30.29 | 31.55 | 29.89 | 31.00 | +2.11% | |
| 29.89 | 30.78 | 29.14 | 30.36 | +2.78% | |
| 29.72 | 30.31 | 29.22 | 29.54 | -1.27% | |
| 30.11 | 30.66 | 29.09 | 29.92 | +0.13% | |
| 30.44 | 31.10 | 29.39 | 29.88 | -3.08% | |
| 30.55 | 31.77 | 29.05 | 30.83 | +2.70% | |
| 28.85 | 30.58 | 28.48 | 30.02 | +5.11% | |
| 29.67 | 29.90 | 28.42 | 28.56 | -1.48% | |
| 29.21 | 30.27 | 28.65 | 28.99 | -0.75% | |
| 29.05 | 30.02 | 28.71 | 29.21 | +3.11% | |
| 29.42 | 30.05 | 28.16 | 28.33 | -3.70% | |
| 29.53 | 30.44 | 28.40 | 29.42 | -0.07% | |
| 29.98 | 30.90 | 29.02 | 29.44 | +2.15% | |
| 29.79 | 30.01 | 28.48 | 28.82 | -1.20% | |
| 29.28 | 30.75 | 28.25 | 29.17 | -2.73% | |
| 32.63 | 33.29 | 29.54 | 29.99 | -9.09% | |
| 32.68 | 34.75 | 31.94 | 32.99 | 0.00% | |
| 31.48 | 34.89 | 31.48 | 32.99 | +4.80% | |
| 29.52 | 31.87 | 29.52 | 31.48 | +4.10% | |
| 31.00 | 31.32 | 29.64 | 30.24 | -2.29% | |
| 30.99 | 31.77 | 29.89 | 30.95 | -0.13% | |
| 27.96 | 31.05 | 26.88 | 30.99 | +10.68% | |
| 28.53 | 28.91 | 26.29 | 28.00 | -1.86% | |
| 30.78 | 31.30 | 28.40 | 28.53 | -7.31% | |
| 27.29 | 31.35 | 27.29 | 30.78 | +11.81% | |
| 29.71 | 30.35 | 27.18 | 27.53 | -8.23% | |
| 30.02 | 30.53 | 29.05 | 30.00 | +0.67% | |
| 29.68 | 30.75 | 28.49 | 29.80 | -0.60% | |
| 27.09 | 30.19 | 26.29 | 29.98 | +10.67% | |
| 26.10 | 28.44 | 25.76 | 27.09 | +4.15% | |
| 24.46 | 26.63 | 24.44 | 26.01 | +7.43% | |
| 25.36 | 25.75 | 23.31 | 24.21 | -4.53% | |
| 22.46 | 25.50 | 22.05 | 25.36 | +12.36% | |
| 22.29 | 23.96 | 21.69 | 22.57 | +2.59% | |
| 22.97 | 24.54 | 21.91 | 22.00 | -4.10% | |
| 23.21 | 24.53 | 22.81 | 22.94 | -3.96% | |
| 21.51 | 25.90 | 21.51 | 23.89 | +12.51% | |
| 21.71 | 22.36 | 21.04 | 21.23 | -0.89% | |
| 20.65 | 21.79 | 20.14 | 21.42 | +4.03% | |
| 20.26 | 21.03 | 19.49 | 20.59 | +2.59% | |
| 21.08 | 21.77 | 19.43 | 20.07 | -3.42% | |
| 21.41 | 21.89 | 20.49 | 20.78 | -2.72% | |
| 20.75 | 21.71 | 20.03 | 21.36 | +6.00% | |
| 20.98 | 21.62 | 18.59 | 20.15 | -3.86% | |
| 20.97 | 22.22 | 20.10 | 20.96 | +0.24% | |
| 21.64 | 22.16 | 20.32 | 20.91 | -0.48% | |
| 21.81 | 22.51 | 20.48 | 21.01 | -5.83% | |
| 22.26 | 23.54 | 20.09 | 22.31 | -0.09% | |
| 23.16 | 23.28 | 22.13 | 22.33 | -2.70% | |
| 24.42 | 25.45 | 22.92 | 22.95 | -7.65% | |
| 24.75 | 25.89 | 24.04 | 24.85 | -0.12% | |
| 24.64 | 26.02 | 24.64 | 24.88 | +0.16% | |
| 25.64 | 25.64 | 24.75 | 24.84 | -1.47% | |
| 26.00 | 26.48 | 24.61 | 25.21 | -2.63% | |
| 25.19 | 26.10 | 24.58 | 25.89 | +2.33% | |
| 25.02 | 26.23 | 24.86 | 25.30 | +1.77% | |
| 24.25 | 25.39 | 24.25 | 24.86 | +2.94% | |
| 24.00 | 24.83 | 24.00 | 24.15 | +0.46% | |
| 24.69 | 25.20 | 23.78 | 24.04 | -3.45% | |
| 24.65 | 25.51 | 24.38 | 24.90 | +1.22% | |
| 23.41 | 25.39 | 23.41 | 24.60 | +3.02% | |
| 23.81 | 24.53 | 23.40 | 23.88 | -1.16% | |
| 23.19 | 24.71 | 22.63 | 24.16 | +4.63% | |
| 24.03 | 24.95 | 22.01 | 23.09 | -5.21% | |
| 24.26 | 25.31 | 23.80 | 24.36 | +0.83% | |
| 25.01 | 25.30 | 23.96 | 24.16 | -3.32% | |
| 24.50 | 26.03 | 24.15 | 24.99 | +1.22% | |
| 24.93 | 26.32 | 24.59 | 24.69 | -0.72% | |
| 25.14 | 25.96 | 24.77 | 24.87 | -4.09% | |
| 24.07 | 26.99 | 24.07 | 25.93 | +2.25% | |
| 25.50 | 26.29 | 25.26 | 25.36 | -1.17% | |
| 24.38 | 26.29 | 24.27 | 25.66 | +7.23% | |
| 24.29 | 25.33 | 22.90 | 23.93 | -1.24% | |
| 25.50 | 26.09 | 24.17 | 24.23 | -4.98% | |
| 24.49 | 26.23 | 24.40 | 25.50 | +3.03% | |
| 25.85 | 25.89 | 24.02 | 24.75 | -2.64% | |
| 26.04 | 26.92 | 25.16 | 25.42 | -1.85% | |
| 27.09 | 28.76 | 25.69 | 25.90 | -3.43% | |
| 26.43 | 27.08 | 25.77 | 26.82 | +1.48% | |
| 26.59 | 28.54 | 26.18 | 26.43 | -0.64% | |
| 27.85 | 27.93 | 26.29 | 26.60 | -1.48% | |
| 26.79 | 28.18 | 26.29 | 27.00 | +1.47% | |
| 26.75 | 27.19 | 25.92 | 26.61 | -0.45% | |
| 27.00 | 28.57 | 25.80 | 26.73 | +1.14% | |
| 25.68 | 26.65 | 24.80 | 26.43 | +2.36% | |
| 27.09 | 27.88 | 25.55 | 25.82 | -3.26% | |
| 24.96 | 26.99 | 24.95 | 26.69 | +4.26% | |
| 25.17 | 27.29 | 25.17 | 25.60 | +4.92% | |
| 24.11 | 26.33 | 23.22 | 24.40 | -0.69% | |
| 24.81 | 26.14 | 24.35 | 24.57 | -2.07% | |
| 24.12 | 27.01 | 24.00 | 25.09 | +0.04% | |
| 25.45 | 26.72 | 24.58 | 25.08 | -3.17% | |
| 24.83 | 26.86 | 24.49 | 25.90 | +6.72% | |
| 25.83 | 26.17 | 23.41 | 24.27 | -4.82% | |
| 25.02 | 25.96 | 22.92 | 25.50 | -0.51% | |
| 25.05 | 27.68 | 24.79 | 25.63 | +2.32% | |
| 24.63 | 26.11 | 23.54 | 25.05 | +4.72% | |
| 22.41 | 24.08 | 20.45 | 23.92 | +3.77% | |
| 17.81 | 23.18 | 17.66 | 23.05 | +27.07% | |
| 20.19 | 20.45 | 16.50 | 18.14 | -5.52% | |
| 21.13 | 22.04 | 17.98 | 19.20 | -9.22% | |
| 23.30 | 23.69 | 20.05 | 21.15 | -11.91% | |
| 24.99 | 25.23 | 22.01 | 24.01 | -3.88% | |
| 26.78 | 27.15 | 24.53 | 24.98 | -5.13% | |
| 26.79 | 27.60 | 25.56 | 26.33 | -0.15% | |
| 25.56 | 27.41 | 23.35 | 26.37 | 0.00% | |
| 26.21 | 26.74 | 21.98 | 26.37 | +3.37% | |
| 27.99 | 29.22 | 25.00 | 25.51 | -11.08% | |
| 28.75 | 30.39 | 26.43 | 28.69 | -0.76% | |
| 28.31 | 29.56 | 27.10 | 28.91 | +1.94% | |
| 29.81 | 30.80 | 28.36 | 28.36 | -4.45% | |
| 27.88 | 30.35 | 27.88 | 29.68 | +5.70% | |
| 29.15 | 30.30 | 27.89 | 28.08 | -6.56% | |
| 29.26 | 30.89 | 27.76 | 30.05 | +1.59% | |
| 28.98 | 31.86 | 28.63 | 29.58 | -0.67% | |
| 32.30 | 32.62 | 29.62 | 29.78 | -7.80% | |
| 32.39 | 33.72 | 32.00 | 32.30 | +1.73% | |
| 29.89 | 33.99 | 29.89 | 31.75 | +6.62% | |
| 29.61 | 30.68 | 28.87 | 29.78 | -0.73% | |
| 29.94 | 30.77 | 29.43 | 30.00 | -1.51% | |
| 30.08 | 31.60 | 29.60 | 30.46 | -0.13% | |
| 30.12 | 31.00 | 29.57 | 30.50 | +1.97% | |
| 30.52 | 32.00 | 28.90 | 29.91 | +2.71% | |
| 28.90 | 32.56 | 28.11 | 29.12 | -3.03% | |
| 21.89 | 30.03 | 21.89 | 30.03 | +37.75% | |
| 20.20 | 22.25 | 19.85 | 21.80 | +1.30% | |
| 23.67 | 23.83 | 21.50 | 21.52 | -10.33% | |
| 24.64 | 25.82 | 23.18 | 24.00 | -4.99% | |
| 23.10 | 26.10 | 23.10 | 25.26 | +11.62% | |
| 23.80 | 24.25 | 21.82 | 22.63 | -4.84% | |
| 25.23 | 25.60 | 23.10 | 23.78 | -7.15% | |
| 27.16 | 28.40 | 25.20 | 25.61 | -6.40% | |
| 26.60 | 27.86 | 24.68 | 27.36 | +4.29% | |
| 24.00 | 26.83 | 24.00 | 26.24 | +4.52% | |
| 25.55 | 26.36 | 23.85 | 25.10 | +2.66% | |
| 25.50 | 25.65 | 23.91 | 24.45 | -4.34% | |
| 24.66 | 27.75 | 24.66 | 25.56 | +2.40% | |
| 25.04 | 25.76 | 24.73 | 24.96 | -3.11% | |
| 27.18 | 28.25 | 25.75 | 25.76 | -12.91% | |
| 29.36 | 32.00 | 28.77 | 29.58 | +5.01% | |
| 27.05 | 29.72 | 26.58 | 28.17 | +0.88% | |
| 24.17 | 29.38 | 22.18 | 27.93 | +11.81% | |
| 24.14 | 26.30 | 23.77 | 24.98 | +4.28% | |
| 24.00 | 24.49 | 23.86 | 23.95 | -4.16% | |
| 22.75 | 24.99 | 22.51 | 24.99 | +7.25% | |
| 22.11 | 23.87 | 21.22 | 23.30 | +6.78% | |
| 20.21 | 22.60 | 20.21 | 21.82 | +6.44% | |
| 20.41 | 21.36 | 19.84 | 20.50 | +0.64% | |
| 20.93 | 21.56 | 19.42 | 20.37 | -3.00% | |
| 23.56 | 23.85 | 20.82 | 21.00 | -3.85% | |
| 21.15 | 22.95 | 20.62 | 21.84 | +2.73% | |
| 21.82 | 22.60 | 20.79 | 21.26 | -2.57% | |
| 24.42 | 24.42 | 21.08 | 21.82 | -5.17% | |
| 23.00 | 24.75 | 22.33 | 23.01 | +3.14% | |
| 29.51 | 29.83 | 21.56 | 22.31 | -24.65% | |
| 33.46 | 35.10 | 29.61 | 29.61 | -13.27% | |
| 29.97 | 38.33 | 29.36 | 34.14 | +15.77% | |
| 28.84 | 30.00 | 28.84 | 29.49 | +1.41% | |
| 29.00 | 29.84 | 27.50 | 29.08 | +0.55% | |
| 27.42 | 30.03 | 27.42 | 28.92 | +6.44% | |
| 26.75 | 29.05 | 26.75 | 27.17 | +4.50% | |
| 26.50 | 27.01 | 24.53 | 26.00 | -1.25% | |
| 28.56 | 33.31 | 25.00 | 26.33 | -12.23% | |
| 30.40 | 32.55 | 28.11 | 30.00 | -5.06% | |
| 30.78 | 31.90 | 29.50 | 31.60 | -1.25% | |
| 27.46 | 32.20 | 27.30 | 32.00 | +10.31% | |
| 28.29 | 29.10 | 25.60 | 29.01 | -1.49% | |
| 26.54 | 29.97 | 26.54 | 29.45 | +5.97% | |
| 25.73 | 28.39 | 24.66 | 27.79 | +8.01% | |
| 26.46 | 28.00 | 24.60 | 25.73 | -6.30% | |
| 22.17 | 27.85 | 22.17 | 27.46 | +19.97% | |
| 21.40 | 23.74 | 21.17 | 22.89 | +3.39% | |
| 18.29 | 22.19 | 17.75 | 22.14 | +14.48% | |
| 16.75 | 19.41 | 16.70 | 19.34 | +8.84% | |
| 18.07 | 19.04 | 17.04 | 17.77 | -0.06% | |
| 17.73 | 18.07 | 16.86 | 17.78 | +2.24% | |
| 16.55 | 17.48 | 16.42 | 17.39 | +4.89% | |
| 15.76 | 17.08 | 15.76 | 16.58 | +1.66% | |
| 16.35 | 17.02 | 15.96 | 16.31 | -2.74% | |
| 16.97 | 17.95 | 16.03 | 16.77 | -3.34% | |
| 19.30 | 19.80 | 16.82 | 17.35 | -14.66% | |
| 19.84 | 20.80 | 18.60 | 20.33 | -2.59% | |
| 21.94 | 22.39 | 18.51 | 20.87 | -8.67% | |
| 27.85 | 27.85 | 21.25 | 22.85 | -14.83% | |
| 27.01 | 28.30 | 25.91 | 26.83 | -3.63% | |
| 23.48 | 29.03 | 22.00 | 27.84 | +17.97% | |
| 21.00 | 28.20 | 20.72 | 23.60 | +0.08% | |
| 18.20 | 33.60 | 15.00 | 23.58 | +36.70% | |
| 21.44 | 25.88 | 15.06 | 17.25 | +248.48% | |
| 5.07 | 5.48 | 4.95 | 4.95 | -14.95% | |
| 5.85 | 5.97 | 5.70 | 5.82 | -2.02% | |
| 5.80 | 6.10 | 5.80 | 5.94 | -0.34% | |
| 6.16 | 6.23 | 5.84 | 5.96 | -11.04% | |
| 7.22 | 7.64 | 6.66 | 6.70 | -8.47% | |
| 7.20 | 7.53 | 7.18 | 7.32 | -0.41% | |
| 7.20 | 7.54 | 7.07 | 7.35 | -1.61% | |
| 7.04 | 7.50 | 7.04 | 7.47 | +4.33% | |
| 7.12 | 7.43 | 7.02 | 7.16 | -2.52% | |
| 8.26 | 8.36 | 7.23 | 7.35 | -12.87% | |
| 8.02 | 8.61 | 8.02 | 8.43 | +1.69% | |
| 7.50 | 8.40 | 7.50 | 8.29 | +7.24% | |
| 8.19 | 8.39 | 7.73 | 7.73 | -9.38% | |
| 9.21 | 9.35 | 8.43 | 8.53 | -9.54% | |
| 9.31 | 9.75 | 9.23 | 9.43 | -1.57% | |
| 10.20 | 10.57 | 9.51 | 9.58 | -12.83% | |
| 11.86 | 12.97 | 10.70 | 10.99 | -5.87% | |
| 10.83 | 12.31 | 10.53 | 11.68 | +2.86% | |
| 12.35 | 12.67 | 11.24 | 11.35 | -10.98% | |
| 12.78 | 13.06 | 12.41 | 12.75 | +0.71% | |
| 13.71 | 14.75 | 12.19 | 12.66 | -14.17% | |
| 15.31 | 18.45 | 13.40 | 14.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DMRA chart for longer ranges.