MetaCap

Neumora Therapeutics Stock Price History

NASDAQ: NMRAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

0.4798+0.0115 (+2.46%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

After hours: 0.4825 +0.56%

NMRA price history at a glance

The price history for Neumora Therapeutics (NMRA) on this page begins on September 11, 2023, when the stock closed at $16.25; it most recently closed at $0.4798 on October 5, 2026. The highest price in this record is $21.00, reached on March 4, 2024; the latest close is 97.7% below that peak. Over roughly 3 years the share price changed -97.0%, a -68.3% compound annual price return (excluding dividends).

In the last 12 months alone, NMRA has lost 74.8%. 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 2023
$21.00
Date of high
Mar 4, 2024
Low since 2023
$0.451
Date of low
Oct 5, 2026
52-week high
$3.65
52-week low
$0.451
IPO year
2023
Last close
$0.4683

NMRA returns

1 week

-21.43%

1 month

-62.54%

3 months

-70.55%

6 months

-78.52%

Year to date

-73.84%

1 year

-74.82%

3 years

-95.27%

NMRA price return, excluding dividends.

NMRA annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.4798-71.10%
20251.66-23.50%
20242.17-87.27%
2023*17.05+4.92%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

NMRA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.46470.48190.45190.4683-0.57%
0.5250.5390.470.471-10.29%
0.500.5340.4720.525+5.00%
0.560.560.480.50-9.09%
0.600.620.540.55-7.72%
0.6780.6890.590.596-12.09%
0.6880.7160.650.678-2.02%
0.6480.7470.6410.692+2.06%
0.6920.7110.6330.678-3.56%
0.7460.7730.6930.703-3.83%
0.7680.7790.690.731-6.16%
0.6960.8110.690.779+12.57%
0.7370.770.6810.692-5.21%
0.7410.7640.710.73-2.67%
0.780.8080.7320.75-2.98%
0.8440.8920.760.773-6.98%
1.021.030.830.831-16.82%
1.031.060.990.999-3.94%
1.161.161.021.04-8.77%
1.201.211.121.14-5.00%
1.261.271.191.20-4.00%
1.291.341.241.25-4.58%
1.351.361.291.31-2.96%
1.391.391.341.35-2.17%
1.351.411.351.38+3.76%
1.331.361.311.330.00%
1.401.451.321.33-4.32%
1.501.511.381.39-6.08%
1.551.581.481.48-5.13%
1.501.571.461.56+4.00%
1.531.571.481.50-1.64%
1.581.651.511.53-6.44%
1.511.641.511.63+7.59%
1.611.631.481.52-7.62%
1.651.711.621.640.00%
1.501.651.481.64+7.89%
1.551.591.461.52-5.00%
1.691.711.581.60-7.51%
1.711.791.681.73+1.17%
1.701.761.681.71+0.59%
1.621.701.611.70+4.94%
1.651.661.571.62-0.61%
1.641.681.621.63-0.61%
1.611.671.601.64+1.86%
1.581.661.541.61+0.63%
1.641.691.581.60-2.44%
1.621.691.611.64+1.86%
1.561.611.481.61-2.42%
1.651.691.621.650.00%
1.691.701.621.65-1.79%
1.651.681.611.68+1.20%
1.511.711.501.66+11.41%
1.541.541.461.49-4.49%
1.511.561.491.56+1.30%
1.591.611.521.54-4.64%
1.621.671.601.62-0.92%
1.601.671.601.63+1.24%
1.601.721.591.61+0.63%
1.621.641.591.60-1.84%
1.581.661.581.63+3.16%
1.591.631.571.58-1.25%
1.661.661.551.60-4.76%
1.641.711.581.68+1.82%
1.621.671.571.65+3.77%
1.701.801.591.59-8.09%
1.671.851.641.73+2.37%
1.651.751.651.69+1.20%
1.621.731.611.67+3.09%
1.711.711.561.62-4.71%
1.711.811.651.70-1.16%
1.601.731.601.72+4.88%
1.501.661.481.64+8.61%
1.451.531.401.51+3.42%
1.601.601.401.46-9.32%
1.491.651.491.61+5.23%
1.411.571.411.53+1.32%
1.581.631.431.51-1.31%
1.461.541.321.53-1.92%
0.951.590.921.56+70.49%
0.931.120.830.915-48.60%
1.781.841.761.780.00%
1.651.841.631.78+11.25%
1.631.671.571.60-3.03%
1.631.701.611.65+1.85%
1.681.711.611.62-0.61%
1.751.751.611.63-6.86%
1.751.791.731.75+0.57%
1.751.761.701.74-0.57%
1.831.831.731.75-3.85%
1.851.891.781.82-1.62%
1.891.961.851.85-1.60%
1.841.931.821.88+1.08%
1.831.911.811.86+1.09%
1.911.931.801.84-0.54%
1.861.981.831.850.00%
1.711.901.661.85+7.56%
1.701.781.681.72+2.99%
1.761.791.671.67-5.65%
1.841.871.731.77-3.80%
1.941.961.831.84-6.60%
1.791.991.761.97+10.67%
1.901.901.751.78-6.32%
1.871.951.831.90+1.60%
1.851.891.741.87+2.19%
1.971.981.761.83-5.67%
2.332.371.901.94-16.74%
2.322.422.272.33+1.30%
2.362.412.232.30-0.43%
2.442.482.292.31-5.33%
2.472.552.332.44-1.21%
2.292.512.232.47+9.78%
2.242.372.202.250.00%
2.222.302.162.25+1.35%
2.252.312.182.22-1.33%
2.232.262.152.25+0.90%
2.302.312.192.23-3.46%
2.422.462.262.31-0.43%
2.202.412.092.32+5.94%
2.122.322.072.19+1.86%
2.042.191.992.15+7.50%
2.072.071.962.00-2.91%
2.032.101.982.06+1.48%
2.102.171.992.03-1.46%
2.032.212.022.06+0.98%
2.092.142.012.04-1.92%
2.162.162.052.08-4.59%
2.222.242.152.18+2.35%
2.112.202.042.13+0.47%
2.012.151.972.12+6.00%
2.062.111.982.00-4.31%
2.002.101.972.09+7.18%
1.912.041.891.95+1.04%
2.152.151.821.93-17.17%
2.492.492.282.33-6.43%
2.492.612.452.49-0.40%
2.502.622.472.50+1.21%
2.512.532.412.470.00%
2.572.632.412.47-1.59%
2.552.632.502.51-2.33%
2.612.632.512.57-2.65%
2.822.822.632.64-6.71%
2.892.902.792.83-1.39%
3.043.132.862.87-4.33%
3.173.272.993.00-4.46%
3.333.333.113.14-6.96%
3.263.443.133.38+3.53%
3.213.523.213.26+1.24%
3.003.252.923.22+6.62%
2.963.092.943.02+0.67%
3.093.092.923.00-1.64%
3.043.193.033.05-0.33%
3.073.162.993.06-4.38%
2.853.272.763.20-8.31%
3.503.603.453.49-1.69%
3.503.593.373.55+2.60%
3.443.523.373.46+0.87%
3.453.563.353.43-0.58%
3.373.503.333.45+1.77%
3.483.493.343.39-2.59%
3.553.603.363.48-3.06%
3.503.653.413.59+1.41%
3.353.643.243.54+10.62%
3.303.353.143.20-1.54%
2.953.472.893.25+8.33%
2.933.022.773.00+0.33%
2.443.102.412.99+25.10%
2.112.502.092.39+12.74%
2.022.161.982.12+8.16%
1.982.041.921.96-2.97%
2.032.041.912.02-0.98%
1.972.061.952.04+3.03%
1.992.111.961.98-0.50%
2.012.041.951.99-2.93%
2.032.061.982.05+0.49%
2.142.182.022.04-4.23%
2.032.202.022.13+4.41%
2.062.092.002.04-0.97%
2.092.152.052.06-1.90%
1.952.181.922.10+7.69%
1.901.961.851.95+4.28%
2.002.011.841.87-7.43%
2.192.202.012.02-5.16%
2.152.162.012.13-0.93%
2.142.222.132.15+0.47%
2.242.262.082.14-3.60%
2.272.282.062.220.00%
2.362.572.212.22-4.72%
2.202.412.112.33+1.75%
2.082.542.052.29+25.82%
1.682.031.501.82+11.31%
1.841.861.631.64-1.51%
1.811.821.571.66-7.26%
1.761.821.761.79+1.13%
1.801.811.761.77-0.56%
1.751.811.731.780.00%
1.851.851.741.78-1.66%
1.751.871.741.81+3.43%
1.861.931.691.75-3.31%
1.771.851.771.81+3.43%
1.741.781.711.75+1.74%
1.731.771.681.72-2.82%
1.851.891.751.77-4.32%
1.951.961.831.85-5.61%
2.072.071.921.96-6.22%
2.082.121.972.09+0.97%
2.092.122.062.07-0.96%
2.072.162.052.09+0.72%
2.212.222.052.08-5.25%
2.222.252.162.19-1.35%
2.272.302.212.22-2.42%
2.242.362.222.28+0.22%
2.252.292.132.27+1.79%
2.442.452.202.23-7.85%
2.532.592.352.42+8.04%
2.312.342.232.24-2.18%
2.232.332.232.29+1.78%
2.162.262.132.25+4.17%
2.322.332.102.16-7.30%
2.352.422.282.33-1.27%
2.592.672.342.36-7.09%
2.712.782.492.54-4.51%
2.572.702.572.66+2.70%
2.622.792.552.59-2.26%
2.612.792.582.65-1.49%
2.832.952.672.69-5.94%
2.753.002.752.86+4.00%
2.812.842.632.75-2.14%
2.562.922.552.81+9.77%
2.502.642.402.56-0.78%
2.392.752.352.58-1.53%
2.792.882.622.62-6.09%
2.912.962.722.79-7.31%
3.033.062.823.01-0.33%
3.003.252.823.02+3.07%
2.753.052.672.93+17.20%
2.602.692.402.50-3.47%
2.702.702.562.59-3.72%
2.682.732.462.69+2.28%
2.352.722.082.63+13.85%
1.772.551.762.31+35.09%
1.801.801.681.71-5.00%
1.811.851.761.80-0.55%
1.731.831.721.81+4.62%
1.761.801.731.73-2.81%
1.871.881.761.78-3.26%
1.811.901.801.84+2.22%
1.851.851.741.80-3.23%
1.891.921.841.86-1.59%
1.951.981.821.89-3.08%
1.942.021.881.95+0.52%
1.871.951.841.94+4.30%
1.901.941.841.86—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMRA chart for longer ranges.