DMRA
Damora Therapeutics, Inc.
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
20.65USD+2.051%(+0.42)692,887
After-hoursOct 2, 2026 4:40:30 PM EDT
20.27USD-1.840%(-0.38)
DMRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.55 | 20.77 | 19.59 | 20.65 | +2.076% | 692,890 | 0.000% |
| 2026-10-01 | 20.51 | 21.25 | 20.20 | 20.23 | -4.934% | 354,653 | +2.076% |
| 2026-09-30 | 20.78 | 21.85 | 20.31 | 21.28 | +3.001% | 563,015 | -2.961% |
| 2026-09-29 | 20.67 | 20.82 | 20.16 | 20.66 | -0.434% | 376,395 | -0.048% |
| 2026-09-28 | 21.26 | 21.59 | 19.83 | 20.75 | +0.436% | 514,956 | -0.482% |
| 2026-09-25 | 20.80 | 20.80 | 19.80 | 20.66 | +1.924% | 1,431,821 | -0.048% |
| 2026-09-24 | 20.38 | 20.73 | 19.39 | 20.27 | -0.832% | 875,178 | +1.875% |
| 2026-09-23 | 22.12 | 22.12 | 19.96 | 20.44 | -8.791% | 1,067,227 | +1.027% |
| 2026-09-22 | 23.21 | 23.43 | 21.95 | 22.41 | -1.926% | 355,237 | -7.854% |
| 2026-09-21 | 22.80 | 23.33 | 22.01 | 22.85 | +1.151% | 618,453 | -9.628% |
| 2026-09-18 | 22.94 | 23.44 | 22.02 | 22.59 | -0.834% | 3,316,844 | -8.588% |
| 2026-09-17 | 24.96 | 25.49 | 22.74 | 22.78 | -7.134% | 605,295 | -9.350% |
| 2026-09-16 | 24.88 | 25.27 | 23.91 | 24.53 | -0.889% | 1,241,833 | -15.817% |
| 2026-09-15 | 28.00 | 28.16 | 24.14 | 24.75 | -12.821% | 1,677,944 | -16.566% |
| 2026-09-14 | 28.42 | 29.18 | 28.00 | 28.39 | +1.032% | 372,084 | -27.263% |
| 2026-09-11 | 27.32 | 28.53 | 26.87 | 28.10 | +4.694% | 525,411 | -26.512% |
| 2026-09-10 | 25.87 | 27.77 | 25.63 | 26.84 | +2.170% | 639,788 | -23.063% |
| 2026-09-09 | 28.77 | 29.29 | 26.25 | 26.27 | -9.942% | 500,073 | -21.393% |
| 2026-09-08 | 29.66 | 30.74 | 28.89 | 29.17 | -2.961% | 559,967 | -29.208% |
| 2026-09-04 | 27.49 | 30.35 | 27.39 | 30.06 | +7.357% | 295,833 | -31.304% |
| 2026-09-03 | 28.52 | 28.59 | 27.40 | 28.00 | -0.639% | 328,157 | -26.250% |
| 2026-09-02 | 28.36 | 29.38 | 27.82 | 28.18 | +0.142% | 462,946 | -26.721% |
| 2026-09-01 | 28.10 | 28.45 | 27.12 | 28.14 | -0.142% | 272,798 | -26.617% |
| 2026-08-31 | 28.93 | 28.93 | 26.52 | 28.18 | -2.828% | 497,025 | -26.721% |
| 2026-08-28 | 30.38 | 30.71 | 28.41 | 29.00 | -5.229% | 371,725 | -28.793% |
| 2026-08-27 | 30.18 | 31.11 | 29.87 | 30.60 | +0.691% | 171,254 | -32.516% |
| 2026-08-26 | 30.48 | 30.88 | 30.10 | 30.39 | -0.751% | 185,908 | -32.050% |
| 2026-08-25 | 30.55 | 31.64 | 30.54 | 30.62 | +1.023% | 205,710 | -32.560% |
| 2026-08-24 | 30.67 | 31.49 | 29.70 | 30.31 | -1.655% | 319,818 | -31.871% |
| 2026-08-21 | 30.45 | 31.38 | 30.14 | 30.82 | +1.683% | 159,912 | -32.998% |
| 2026-08-20 | 31.84 | 32.07 | 30.12 | 30.31 | -6.566% | 226,536 | -31.871% |
| 2026-08-19 | 32.43 | 33.56 | 31.41 | 32.44 | +2.013% | 486,698 | -36.344% |
| 2026-08-18 | 30.74 | 32.17 | 30.29 | 31.80 | +2.284% | 485,659 | -35.063% |
| 2026-08-17 | 31.10 | 31.79 | 30.81 | 31.09 | +0.161% | 362,727 | -33.580% |
| 2026-08-14 | 30.37 | 31.52 | 29.50 | 31.04 | +1.009% | 260,657 | -33.473% |
| 2026-08-13 | 31.13 | 31.13 | 30.16 | 30.73 | -0.871% | 227,792 | -32.802% |
| 2026-08-12 | 30.29 | 31.55 | 29.89 | 31.00 | +2.108% | 314,351 | -33.387% |
| 2026-08-11 | 29.89 | 30.78 | 29.14 | 30.36 | +2.776% | 234,884 | -31.983% |
| 2026-08-10 | 29.72 | 30.31 | 29.21 | 29.54 | -1.270% | 216,197 | -30.095% |
| 2026-08-07 | 30.11 | 30.66 | 29.09 | 29.92 | +0.134% | 197,365 | -30.983% |
| 2026-08-06 | 30.44 | 31.10 | 29.39 | 29.88 | -3.081% | 696,407 | -30.890% |
| 2026-08-05 | 30.55 | 31.77 | 29.05 | 30.83 | +2.698% | 607,293 | -33.020% |
| 2026-08-04 | 28.85 | 30.58 | 28.48 | 30.02 | +5.112% | 551,119 | -31.213% |
| 2026-08-03 | 29.67 | 29.90 | 28.41 | 28.56 | -1.483% | 227,770 | -27.696% |
| 2026-07-31 | 29.21 | 30.27 | 28.65 | 28.99 | -0.753% | 314,511 | -28.769% |
| 2026-07-30 | 29.05 | 30.02 | 28.71 | 29.21 | +3.106% | 334,001 | -29.305% |
| 2026-07-29 | 29.42 | 30.05 | 28.16 | 28.33 | -3.705% | 323,119 | -27.109% |
| 2026-07-28 | 29.53 | 30.44 | 28.40 | 29.42 | -0.068% | 305,472 | -29.810% |
| 2026-07-27 | 29.98 | 30.90 | 29.02 | 29.44 | +2.151% | 547,180 | -29.857% |
| 2026-07-24 | 29.79 | 30.00 | 28.48 | 28.82 | -1.200% | 564,906 | -28.348% |
| 2026-07-23 | 29.28 | 30.75 | 28.25 | 29.17 | -2.734% | 488,960 | -29.208% |
| 2026-07-22 | 32.63 | 33.29 | 29.54 | 29.99 | -9.094% | 587,259 | -31.144% |
| 2026-07-21 | 32.68 | 34.74 | 31.94 | 32.99 | 0.000% | 436,638 | -37.405% |
| 2026-07-20 | 31.48 | 34.89 | 31.48 | 32.99 | +4.797% | 350,607 | -37.405% |
| 2026-07-17 | 29.52 | 31.87 | 29.52 | 31.48 | +4.101% | 489,024 | -34.403% |
| 2026-07-16 | 31.00 | 31.32 | 29.64 | 30.24 | -2.294% | 356,045 | -31.713% |
| 2026-07-15 | 30.99 | 31.77 | 29.89 | 30.95 | -0.129% | 622,554 | -33.279% |
| 2026-07-14 | 27.96 | 31.05 | 26.88 | 30.99 | +10.679% | 519,893 | -33.366% |
| 2026-07-13 | 28.53 | 28.91 | 26.29 | 28.00 | -1.858% | 269,787 | -26.250% |
| 2026-07-10 | 30.78 | 31.30 | 28.39 | 28.53 | -7.310% | 312,624 | -27.620% |
| 2026-07-09 | 27.29 | 31.35 | 27.29 | 30.78 | +11.805% | 845,664 | -32.911% |
| 2026-07-08 | 29.71 | 30.35 | 27.18 | 27.53 | -8.233% | 678,858 | -24.991% |
| 2026-07-07 | 30.02 | 30.52 | 29.05 | 30.00 | +0.671% | 588,472 | -31.167% |
| 2026-07-06 | 29.68 | 30.75 | 28.49 | 29.80 | -0.600% | 725,349 | -30.705% |
| 2026-07-02 | 27.09 | 30.18 | 26.29 | 29.98 | +10.668% | 761,151 | -31.121% |
| 2026-07-01 | 26.10 | 28.43 | 25.76 | 27.09 | +4.152% | 580,929 | -23.773% |
| 2026-06-30 | 24.46 | 26.63 | 24.44 | 26.01 | +7.435% | 569,219 | -20.607% |
| 2026-06-29 | 25.36 | 25.75 | 23.31 | 24.21 | -4.535% | 523,368 | -14.705% |
| 2026-06-26 | 22.46 | 25.50 | 22.05 | 25.36 | +12.362% | 8,623,777 | -18.573% |
| 2026-06-25 | 22.29 | 23.96 | 21.69 | 22.57 | +2.591% | 380,510 | -8.507% |
| 2026-06-24 | 22.97 | 24.54 | 21.91 | 22.00 | -4.098% | 412,091 | -6.136% |
| 2026-06-23 | 23.21 | 24.53 | 22.81 | 22.94 | -3.956% | 325,734 | -9.983% |
| 2026-06-22 | 21.51 | 25.90 | 21.51 | 23.89 | +12.506% | 554,762 | -13.544% |
| 2026-06-18 | 21.71 | 22.36 | 21.04 | 21.23 | -0.887% | 1,747,141 | -2.732% |
| 2026-06-17 | 20.65 | 21.79 | 20.14 | 21.42 | +4.031% | 259,080 | -3.595% |
| 2026-06-16 | 20.26 | 21.02 | 19.49 | 20.59 | +2.591% | 397,099 | +0.291% |
| 2026-06-15 | 21.08 | 21.77 | 19.43 | 20.07 | -3.417% | 628,956 | +2.890% |
| 2026-06-12 | 21.41 | 21.89 | 20.49 | 20.78 | -2.715% | 207,156 | -0.626% |
| 2026-06-11 | 20.75 | 21.71 | 20.02 | 21.36 | +6.005% | 313,200 | -3.324% |
| 2026-06-10 | 20.98 | 21.62 | 18.59 | 20.15 | -3.865% | 531,781 | +2.481% |
| 2026-06-09 | 20.97 | 22.22 | 20.10 | 20.96 | +0.239% | 462,125 | -1.479% |
| 2026-06-08 | 21.64 | 22.16 | 20.32 | 20.91 | -0.476% | 302,095 | -1.243% |
| 2026-06-05 | 21.81 | 22.51 | 20.48 | 21.01 | -5.827% | 523,535 | -1.713% |
| 2026-06-04 | 22.26 | 23.54 | 20.09 | 22.31 | -0.090% | 458,618 | -7.441% |
| 2026-06-03 | 23.16 | 23.28 | 22.13 | 22.33 | -2.702% | 318,656 | -7.524% |
| 2026-06-02 | 24.42 | 25.45 | 22.92 | 22.95 | -7.646% | 288,718 | -10.022% |
| 2026-06-01 | 24.75 | 25.89 | 24.04 | 24.85 | -0.121% | 307,386 | -16.901% |
| 2026-05-29 | 24.64 | 26.02 | 24.64 | 24.88 | +0.161% | 846,828 | -17.002% |
| 2026-05-28 | 25.64 | 25.64 | 24.75 | 24.84 | -1.468% | 302,979 | -16.868% |
| 2026-05-27 | 26.00 | 26.48 | 24.61 | 25.21 | -2.626% | 222,442 | -18.088% |
| 2026-05-26 | 25.19 | 26.10 | 24.57 | 25.89 | +2.332% | 346,109 | -20.239% |
| 2026-05-22 | 25.02 | 26.23 | 24.86 | 25.30 | +1.770% | 166,300 | -18.379% |
| 2026-05-21 | 24.25 | 25.39 | 24.25 | 24.86 | +2.940% | 255,272 | -16.935% |
| 2026-05-20 | 24.00 | 24.83 | 24.00 | 24.15 | +0.458% | 180,035 | -14.493% |
| 2026-05-19 | 24.69 | 25.20 | 23.78 | 24.04 | -3.454% | 249,545 | -14.101% |
| 2026-05-18 | 24.65 | 25.51 | 24.38 | 24.90 | +1.220% | 522,951 | -17.068% |
| 2026-05-15 | 23.41 | 25.39 | 23.41 | 24.60 | +3.015% | 439,599 | -16.057% |
| 2026-05-14 | 23.81 | 24.53 | 23.40 | 23.88 | -1.159% | 194,403 | -13.526% |
| 2026-05-13 | 23.19 | 24.71 | 22.63 | 24.16 | +4.634% | 392,425 | -14.528% |
| 2026-05-12 | 24.03 | 24.95 | 22.01 | 23.09 | -5.213% | 528,493 | -10.567% |
| 2026-05-11 | 24.26 | 25.30 | 23.80 | 24.36 | +0.828% | 250,721 | -15.230% |
| 2026-05-08 | 25.01 | 25.30 | 23.96 | 24.16 | -3.321% | 171,343 | -14.528% |
| 2026-05-07 | 24.50 | 26.03 | 24.15 | 24.99 | +1.215% | 1,874,387 | -17.367% |
| 2026-05-06 | 24.93 | 26.32 | 24.59 | 24.69 | -0.724% | 125,355 | -16.363% |
| 2026-05-05 | 25.14 | 25.95 | 24.77 | 24.87 | -4.088% | 142,531 | -16.968% |
| 2026-05-04 | 24.07 | 26.99 | 24.07 | 25.93 | +2.248% | 306,515 | -20.363% |
| 2026-05-01 | 25.50 | 26.29 | 25.26 | 25.36 | -1.169% | 228,109 | -18.573% |
| 2026-04-30 | 24.38 | 26.29 | 24.27 | 25.66 | +7.229% | 204,199 | -19.525% |
| 2026-04-29 | 24.29 | 25.33 | 22.90 | 23.93 | -1.238% | 118,082 | -13.707% |
| 2026-04-28 | 25.50 | 26.09 | 24.17 | 24.23 | -4.980% | 111,692 | -14.775% |
| 2026-04-27 | 24.49 | 26.23 | 24.40 | 25.50 | +3.030% | 267,334 | -19.020% |
| 2026-04-24 | 25.85 | 25.89 | 24.02 | 24.75 | -2.636% | 166,795 | -16.566% |
| 2026-04-23 | 26.04 | 26.92 | 25.16 | 25.42 | -1.853% | 119,458 | -18.765% |
| 2026-04-22 | 27.09 | 28.76 | 25.69 | 25.90 | -3.430% | 153,668 | -20.270% |
| 2026-04-21 | 26.43 | 27.07 | 25.77 | 26.82 | +1.476% | 189,548 | -23.005% |
| 2026-04-20 | 26.59 | 28.54 | 26.18 | 26.43 | -0.639% | 205,410 | -21.869% |
| 2026-04-17 | 27.85 | 27.93 | 26.29 | 26.60 | -1.481% | 388,890 | -22.368% |
| 2026-04-16 | 26.79 | 28.18 | 26.29 | 27.00 | +1.466% | 483,227 | -23.519% |
| 2026-04-15 | 26.75 | 27.18 | 25.92 | 26.61 | -0.449% | 293,203 | -22.398% |
| 2026-04-14 | 27.00 | 28.57 | 25.80 | 26.73 | +1.135% | 325,503 | -22.746% |
| 2026-04-13 | 25.68 | 26.65 | 24.80 | 26.43 | +2.363% | 238,474 | -21.869% |
| 2026-04-10 | 27.09 | 27.88 | 25.55 | 25.82 | -3.260% | 287,219 | -20.023% |
| 2026-04-09 | 24.96 | 26.99 | 24.95 | 26.69 | +4.258% | 337,203 | -22.630% |
| 2026-04-08 | 25.17 | 27.29 | 25.17 | 25.60 | +4.918% | 151,308 | -19.336% |
| 2026-04-07 | 24.11 | 26.33 | 23.22 | 24.40 | -0.692% | 201,249 | -15.369% |
| 2026-04-06 | 24.81 | 26.14 | 24.35 | 24.57 | -2.073% | 167,126 | -15.954% |
| 2026-04-02 | 24.12 | 27.01 | 24.00 | 25.09 | +0.040% | 237,873 | -17.696% |
| 2026-04-01 | 25.45 | 26.72 | 24.58 | 25.08 | -3.166% | 166,263 | -17.663% |
| 2026-03-31 | 24.83 | 26.86 | 24.48 | 25.90 | +6.716% | 245,205 | -20.270% |
| 2026-03-30 | 25.83 | 26.17 | 23.41 | 24.27 | -4.824% | 240,982 | -14.916% |
| 2026-03-27 | 25.02 | 25.96 | 22.92 | 25.50 | -0.507% | 171,779 | -19.020% |
| 2026-03-26 | 25.05 | 27.68 | 24.79 | 25.63 | +2.315% | 260,525 | -19.430% |
| 2026-03-25 | 24.63 | 26.11 | 23.54 | 25.05 | +4.724% | 143,365 | -17.565% |
| 2026-03-24 | 22.41 | 24.08 | 20.45 | 23.92 | +3.774% | 357,048 | -13.671% |
| 2026-03-23 | 17.81 | 23.18 | 17.66 | 23.05 | +27.067% | 337,882 | -10.412% |
| 2026-03-20 | 20.19 | 20.45 | 16.50 | 18.14 | -5.521% | 967,509 | +13.837% |
| 2026-03-19 | 21.13 | 22.04 | 17.98 | 19.20 | -9.220% | 422,578 | +7.552% |
| 2026-03-18 | 23.30 | 23.68 | 20.05 | 21.15 | -11.912% | 476,850 | -2.364% |
| 2026-03-17 | 24.99 | 25.23 | 22.00 | 24.01 | -3.883% | 313,920 | -13.994% |
| 2026-03-16 | 26.78 | 27.15 | 24.53 | 24.98 | -5.127% | 150,909 | -17.334% |
| 2026-03-13 | 26.79 | 27.60 | 25.56 | 26.33 | -0.152% | 181,696 | -21.572% |
| 2026-03-12 | 25.56 | 27.41 | 23.35 | 26.37 | 0.000% | 252,461 | -21.691% |
| 2026-03-11 | 26.21 | 26.74 | 21.98 | 26.37 | +3.371% | 478,922 | -21.691% |
| 2026-03-10 | 27.99 | 29.22 | 25.00 | 25.51 | 0.000% | 216,715 | -19.051% |