XNAS
Datos históricos de Neumora Therapeutics, Inc. Common Stock
Neumora Therapeutics, Inc. Common Stock · NMRA
$0.48
▼ -0.00 (-0.38%)
Última operación · 10/10/2026, 17:43:26 UTC
- Variación en el periodo
- −74.83%
- Máximo
- US$3.65
- 18 de febrero de 2026
- Mínimo
- US$0.45
- 8 de octubre de 2026
- Volumen medio diario
- 1.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.47 | 0.51 | 0.47 | 0.48 | −0.85% | 789,426.443 |
| 8 oct 2026 | 0.46 | 0.49 | 0.45 | 0.48 | +2.46% | 1.81 M |
| 7 oct 2026 | 0.46 | 0.48 | 0.45 | 0.47 | −0.57% | 2.76 M |
| 6 oct 2026 | 0.53 | 0.54 | 0.47 | 0.47 | −10.34% | 1.23 M |
| 5 oct 2026 | 0.50 | 0.53 | 0.47 | 0.53 | +5.08% | 2.99 M |
| 2 oct 2026 | 0.56 | 0.56 | 0.48 | 0.50 | −9.11% | 2.69 M |
| 1 oct 2026 | 0.60 | 0.62 | 0.54 | 0.55 | −7.75% | 2.85 M |
| 30 sep 2026 | 0.68 | 0.69 | 0.59 | 0.60 | −12.01% | 2.29 M |
| 29 sep 2026 | 0.69 | 0.72 | 0.65 | 0.68 | −2.05% | 1.25 M |
| 28 sep 2026 | 0.65 | 0.75 | 0.64 | 0.69 | +2.10% | 3.41 M |
| 25 sep 2026 | 0.69 | 0.71 | 0.63 | 0.68 | −3.63% | 2.32 M |
| 24 sep 2026 | 0.75 | 0.77 | 0.69 | 0.70 | −3.86% | 1.43 M |
| 23 sep 2026 | 0.77 | 0.78 | 0.69 | 0.73 | −6.06% | 1.69 M |
| 22 sep 2026 | 0.70 | 0.81 | 0.69 | 0.78 | +12.53% | 3.21 M |
| 21 sep 2026 | 0.74 | 0.77 | 0.68 | 0.69 | −5.23% | 1.68 M |
| 18 sep 2026 | 0.74 | 0.76 | 0.71 | 0.73 | −2.67% | 3.88 M |
| 17 sep 2026 | 0.78 | 0.81 | 0.73 | 0.75 | −3.00% | 3.42 M |
| 16 sep 2026 | 0.84 | 0.89 | 0.76 | 0.77 | −6.99% | 3.22 M |
| 15 sep 2026 | 1.02 | 1.03 | 0.83 | 0.83 | −16.82% | 1.42 M |
| 14 sep 2026 | 1.03 | 1.06 | 0.99 | 1.00 | −3.90% | 555,258.886 |
| 11 sep 2026 | 1.16 | 1.16 | 1.02 | 1.04 | −8.77% | 1.88 M |
| 10 sep 2026 | 1.20 | 1.21 | 1.12 | 1.14 | −5.00% | 600,847.82 |
| 9 sep 2026 | 1.26 | 1.27 | 1.19 | 1.20 | −4.00% | 586,948.705 |
| 8 sep 2026 | 1.29 | 1.34 | 1.24 | 1.25 | −4.58% | 757,238.495 |
| 4 sep 2026 | 1.35 | 1.36 | 1.29 | 1.31 | −2.96% | 549,208.918 |
| 3 sep 2026 | 1.39 | 1.39 | 1.34 | 1.35 | −2.17% | 386,040.259 |
| 2 sep 2026 | 1.35 | 1.41 | 1.35 | 1.38 | +3.76% | 532,233.372 |
| 1 sep 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 0.00% | 532,616.801 |
| 31 ago 2026 | 1.40 | 1.45 | 1.32 | 1.33 | −4.32% | 633,099.766 |
| 28 ago 2026 | 1.50 | 1.51 | 1.38 | 1.39 | −6.08% | 696,285.791 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.