U.S. markets open in 2 hours 57 minutes
F S&P 500
5,204.25 -8.50 (-0.16%) F Dow Jones
39,136.00 -59.00 (-0.15%) F Nasdaq
18,150.50 -36.00 (-0.20%) E-mini Russell 2000 Index Futur
2,057.90 -6.90 (-0.33%) Petróleo
79.64 +0.65 (+0.82%) Oro
2,315.20 -7.10 (-0.31%)
Neumora Therapeutics, Inc. (NMRA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 9.60 | 9.81 | 9.13 | 9.42 | 9.42 | 428,300 |
| 07 may 2024 | 9.35 | 9.91 | 9.00 | 9.81 | 9.81 | 484,000 |
| 06 may 2024 | 9.37 | 9.42 | 9.00 | 9.35 | 9.35 | 441,600 |
| 03 may 2024 | 9.22 | 9.66 | 9.21 | 9.25 | 9.25 | 378,400 |
| 02 may 2024 | 9.23 | 9.27 | 8.84 | 9.22 | 9.22 | 1,073,500 |
| 01 may 2024 | 9.13 | 9.49 | 8.90 | 9.10 | 9.10 | 499,300 |
| 30 abr 2024 | 9.49 | 9.62 | 9.04 | 9.09 | 9.09 | 283,500 |
| 29 abr 2024 | 9.19 | 9.74 | 9.19 | 9.46 | 9.46 | 410,800 |
| 26 abr 2024 | 8.94 | 9.31 | 8.82 | 9.15 | 9.15 | 677,300 |
| 25 abr 2024 | 9.48 | 9.81 | 8.98 | 9.06 | 9.06 | 804,100 |
| 24 abr 2024 | 10.30 | 10.47 | 9.48 | 9.59 | 9.59 | 598,700 |
| 23 abr 2024 | 10.32 | 10.74 | 10.29 | 10.30 | 10.30 | 328,700 |
| 22 abr 2024 | 10.28 | 10.70 | 9.98 | 10.41 | 10.41 | 487,000 |
| 19 abr 2024 | 10.56 | 10.72 | 9.96 | 10.18 | 10.18 | 784,200 |
| 18 abr 2024 | 10.57 | 10.91 | 10.22 | 10.55 | 10.55 | 404,300 |
| 17 abr 2024 | 11.03 | 11.27 | 10.24 | 10.47 | 10.47 | 606,900 |
| 16 abr 2024 | 11.15 | 11.65 | 10.90 | 10.96 | 10.96 | 745,100 |
| 15 abr 2024 | 11.08 | 12.35 | 10.73 | 11.19 | 11.19 | 1,992,900 |
| 12 abr 2024 | 13.95 | 13.97 | 13.44 | 13.56 | 13.56 | 231,200 |
| 11 abr 2024 | 14.75 | 14.75 | 13.58 | 14.01 | 14.01 | 462,500 |
| 10 abr 2024 | 14.36 | 14.71 | 14.01 | 14.67 | 14.67 | 469,400 |
| 09 abr 2024 | 14.70 | 14.95 | 14.26 | 14.54 | 14.54 | 482,300 |
| 08 abr 2024 | 14.25 | 14.87 | 13.94 | 14.70 | 14.70 | 569,200 |
| 05 abr 2024 | 13.81 | 14.66 | 13.59 | 14.33 | 14.33 | 726,800 |
| 04 abr 2024 | 13.50 | 14.16 | 13.22 | 13.73 | 13.73 | 379,900 |
| 03 abr 2024 | 13.65 | 14.21 | 12.97 | 13.30 | 13.30 | 550,700 |
| 02 abr 2024 | 13.81 | 14.03 | 13.12 | 13.77 | 13.77 | 660,500 |
| 01 abr 2024 | 13.91 | 14.67 | 13.60 | 13.94 | 13.94 | 923,400 |
| 28 mar 2024 | 12.98 | 13.83 | 12.60 | 13.75 | 13.75 | 960,300 |
| 27 mar 2024 | 12.74 | 13.21 | 12.44 | 12.61 | 12.61 | 924,700 |
| 26 mar 2024 | 12.50 | 13.10 | 12.36 | 12.61 | 12.61 | 455,400 |
| 25 mar 2024 | 12.93 | 13.32 | 12.25 | 12.44 | 12.44 | 1,547,400 |
| 22 mar 2024 | 14.03 | 14.05 | 13.00 | 13.21 | 13.21 | 1,045,800 |
| 21 mar 2024 | 13.93 | 14.22 | 13.56 | 13.98 | 13.98 | 790,300 |
| 20 mar 2024 | 13.98 | 14.55 | 13.85 | 13.99 | 13.99 | 656,500 |
| 19 mar 2024 | 14.09 | 14.77 | 13.78 | 14.03 | 14.03 | 1,387,300 |
| 18 mar 2024 | 14.98 | 15.04 | 14.02 | 14.16 | 14.16 | 1,009,200 |
| 15 mar 2024 | 15.15 | 15.86 | 14.94 | 15.09 | 15.09 | 647,800 |
| 14 mar 2024 | 14.85 | 15.35 | 14.36 | 15.13 | 15.13 | 887,600 |
| 13 mar 2024 | 15.98 | 16.12 | 13.41 | 14.81 | 14.81 | 3,838,600 |
| 12 mar 2024 | 18.06 | 18.61 | 17.33 | 17.35 | 17.35 | 820,500 |
| 11 mar 2024 | 17.95 | 18.46 | 17.56 | 18.05 | 18.05 | 262,500 |
| 08 mar 2024 | 19.63 | 21.00 | 17.83 | 18.00 | 18.00 | 409,700 |
| 07 mar 2024 | 18.86 | 19.46 | 18.38 | 19.00 | 19.00 | 117,900 |
| 06 mar 2024 | 17.48 | 18.49 | 17.29 | 18.40 | 18.40 | 268,200 |
| 05 mar 2024 | 17.11 | 17.67 | 16.66 | 17.32 | 17.32 | 182,700 |
| 04 mar 2024 | 18.40 | 18.94 | 17.26 | 17.38 | 17.38 | 160,300 |
| 01 mar 2024 | 17.80 | 18.22 | 17.25 | 18.05 | 18.05 | 423,000 |
| 29 feb 2024 | 18.26 | 18.67 | 17.14 | 17.63 | 17.63 | 354,900 |
| 28 feb 2024 | 18.38 | 18.90 | 17.25 | 17.69 | 17.69 | 340,600 |
| 27 feb 2024 | 18.68 | 19.18 | 18.09 | 18.57 | 18.57 | 259,000 |
| 26 feb 2024 | 19.06 | 19.49 | 18.09 | 18.54 | 18.54 | 237,200 |
| 23 feb 2024 | 18.85 | 19.67 | 18.61 | 19.28 | 19.28 | 192,500 |
| 22 feb 2024 | 18.04 | 19.40 | 17.63 | 18.82 | 18.82 | 223,000 |
| 21 feb 2024 | 18.31 | 18.66 | 17.75 | 17.99 | 17.99 | 265,400 |
| 20 feb 2024 | 19.65 | 19.77 | 18.03 | 18.44 | 18.44 | 310,500 |
| 16 feb 2024 | 18.90 | 19.82 | 18.47 | 19.76 | 19.76 | 197,000 |
| 15 feb 2024 | 18.15 | 19.13 | 16.77 | 18.81 | 18.81 | 305,700 |
| 14 feb 2024 | 17.61 | 19.90 | 17.60 | 18.07 | 18.07 | 486,800 |
| 13 feb 2024 | 17.49 | 18.11 | 17.46 | 17.72 | 17.72 | 225,800 |
| 12 feb 2024 | 18.45 | 18.49 | 17.77 | 18.06 | 18.06 | 226,000 |
| 09 feb 2024 | 17.77 | 18.49 | 17.27 | 18.42 | 18.42 | 208,700 |
| 08 feb 2024 | 17.00 | 17.52 | 16.97 | 17.45 | 17.45 | 173,800 |
| 07 feb 2024 | 16.00 | 17.08 | 15.65 | 16.97 | 16.97 | 200,700 |
| 06 feb 2024 | 14.96 | 16.13 | 14.40 | 16.12 | 16.12 | 281,400 |
| 05 feb 2024 | 15.11 | 15.75 | 14.93 | 15.18 | 15.18 | 263,500 |
| 02 feb 2024 | 15.28 | 15.84 | 14.83 | 15.36 | 15.36 | 413,500 |
| 01 feb 2024 | 14.87 | 15.73 | 14.50 | 15.25 | 15.25 | 142,200 |
| 31 ene 2024 | 16.20 | 16.39 | 14.90 | 14.90 | 14.90 | 168,100 |
| 30 ene 2024 | 15.79 | 16.37 | 15.61 | 15.88 | 15.88 | 140,400 |
| 29 ene 2024 | 15.27 | 15.93 | 15.05 | 15.69 | 15.69 | 120,600 |
| 26 ene 2024 | 15.27 | 15.87 | 15.00 | 15.42 | 15.42 | 124,000 |
| 25 ene 2024 | 15.00 | 15.46 | 15.00 | 15.10 | 15.10 | 159,100 |
| 24 ene 2024 | 16.39 | 16.42 | 15.00 | 15.30 | 15.30 | 133,400 |
| 23 ene 2024 | 16.06 | 16.26 | 15.67 | 16.23 | 16.23 | 157,300 |
| 22 ene 2024 | 14.32 | 15.69 | 14.32 | 15.66 | 15.66 | 169,000 |
| 19 ene 2024 | 14.69 | 14.90 | 14.04 | 14.25 | 14.25 | 302,300 |
| 18 ene 2024 | 14.27 | 14.85 | 14.07 | 14.66 | 14.66 | 191,800 |
| 17 ene 2024 | 13.87 | 14.29 | 13.73 | 14.18 | 14.18 | 186,500 |
| 16 ene 2024 | 14.11 | 14.23 | 13.53 | 14.05 | 14.05 | 172,500 |
| 12 ene 2024 | 15.25 | 15.76 | 14.34 | 14.40 | 14.40 | 117,800 |
| 11 ene 2024 | 15.50 | 15.88 | 15.04 | 15.25 | 15.25 | 189,500 |
| 10 ene 2024 | 15.43 | 15.81 | 15.41 | 15.60 | 15.60 | 169,200 |
| 09 ene 2024 | 15.33 | 16.07 | 15.09 | 15.60 | 15.60 | 258,400 |
| 08 ene 2024 | 15.80 | 15.99 | 14.72 | 15.62 | 15.62 | 216,000 |
| 05 ene 2024 | 16.47 | 16.47 | 15.73 | 15.94 | 15.94 | 173,900 |
| 04 ene 2024 | 15.99 | 16.62 | 15.81 | 16.39 | 16.39 | 134,700 |
| 03 ene 2024 | 17.51 | 17.51 | 15.43 | 15.70 | 15.70 | 359,500 |
| 02 ene 2024 | 17.18 | 17.33 | 16.67 | 16.90 | 16.90 | 187,400 |
| 29 dic 2023 | 16.97 | 17.89 | 16.95 | 17.05 | 17.05 | 223,400 |
| 28 dic 2023 | 17.85 | 17.94 | 16.70 | 17.14 | 17.14 | 159,700 |
| 27 dic 2023 | 17.98 | 18.50 | 17.56 | 17.90 | 17.90 | 204,100 |
| 26 dic 2023 | 17.38 | 18.28 | 17.36 | 17.51 | 17.51 | 351,700 |
| 22 dic 2023 | 14.90 | 19.30 | 14.57 | 17.50 | 17.50 | 959,000 |
| 21 dic 2023 | 14.50 | 15.02 | 13.93 | 13.99 | 13.99 | 190,400 |
| 20 dic 2023 | 14.30 | 15.45 | 14.30 | 14.48 | 14.48 | 192,500 |
| 19 dic 2023 | 14.52 | 15.19 | 13.34 | 14.55 | 14.55 | 186,300 |
| 18 dic 2023 | 14.44 | 14.87 | 13.81 | 14.69 | 14.69 | 247,600 |
| 15 dic 2023 | 15.10 | 15.72 | 14.16 | 14.61 | 14.61 | 3,167,800 |
| 14 dic 2023 | 14.64 | 14.86 | 13.89 | 14.63 | 14.63 | 200,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.