MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DMRA — Damora Therapeutics, Inc. Ordinary Shares
NasdaqDamora Therapeutics, Inc. Ordinary Shares
$20.65
+0.42(+2.08%)
- O
- 20.55
- H
- 20.77
- L
- 19.59
- V
- 692.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.65
Period Return+670.52%
Period High$38.33
Period Low$2.45
Avg Daily Volume857.5K
Total Trading Days365
DMRA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.55 | $20.77 | $19.59 | $20.65 | +$0.42 | +2.08% | 692,098 | $20.19 | $19.59 $20.77 |
| Oct 1, 2026 | $20.51 | $21.25 | $20.20 | $20.23 | $-1.05 | -4.93% | 354,653 | $20.54 | $20.20 $21.25 |
| Sep 30, 2026 | $20.78 | $21.85 | $20.31 | $21.28 | +$0.62 | +3.00% | 563,015 | $21.32 | $20.31 $21.85 |
| Sep 29, 2026 | $20.67 | $20.82 | $20.16 | $20.66 | $-0.09 | -0.43% | 376,395 | $20.57 | $20.16 $20.82 |
| Sep 28, 2026 | $21.26 | $21.59 | $19.83 | $20.75 | +$0.09 | +0.44% | 514,956 | $20.58 | $19.83 $21.59 |
| Sep 25, 2026 | $20.80 | $20.80 | $19.80 | $20.66 | +$0.39 | +1.92% | 1,431,821 | $20.18 | $19.80 $20.80 |
| Sep 24, 2026 | $20.38 | $20.73 | $19.39 | $20.27 | $-0.17 | -0.83% | 875,178 | $20.18 | $19.39 $20.73 |
| Sep 23, 2026 | $22.12 | $22.12 | $19.96 | $20.44 | $-1.97 | -8.79% | 1,067,227 | $20.62 | $19.96 $22.12 |
| Sep 22, 2026 | $23.21 | $23.43 | $21.95 | $22.41 | $-0.44 | -1.93% | 355,237 | $22.43 | $21.95 $23.43 |
| Sep 21, 2026 | $22.80 | $23.33 | $22.01 | $22.85 | +$0.26 | +1.15% | 618,453 | $22.75 | $22.01 $23.33 |
| Sep 18, 2026 | $22.94 | $23.44 | $22.02 | $22.59 | $-0.19 | -0.83% | 3,316,844 | $22.63 | $22.02 $23.44 |
| Sep 17, 2026 | $24.96 | $25.49 | $22.74 | $22.78 | $-1.75 | -7.13% | 605,295 | $23.83 | $22.74 $25.49 |
| Sep 16, 2026 | $24.88 | $25.27 | $23.91 | $24.53 | $-0.22 | -0.89% | 1,241,833 | $24.62 | $23.91 $25.27 |
| Sep 15, 2026 | $28.00 | $28.17 | $24.14 | $24.75 | $-3.64 | -12.82% | 1,677,204 | $25.25 | $24.14 $28.17 |
| Sep 14, 2026 | $28.42 | $29.18 | $28.00 | $28.39 | +$0.29 | +1.03% | 370,948 | $28.66 | $28.00 $29.18 |
| Sep 11, 2026 | $27.32 | $28.53 | $26.87 | $28.10 | +$1.26 | +4.69% | 525,411 | $27.96 | $26.87 $28.53 |
| Sep 10, 2026 | $25.87 | $27.78 | $25.63 | $26.84 | +$0.57 | +2.17% | 639,788 | $26.88 | $25.63 $27.78 |
| Sep 9, 2026 | $28.77 | $29.29 | $26.26 | $26.27 | $-2.90 | -9.94% | 500,073 | $26.95 | $26.26 $29.29 |
| Sep 8, 2026 | $29.66 | $30.74 | $28.89 | $29.17 | $-0.89 | -2.96% | 559,967 | $29.69 | $28.89 $30.74 |
| Sep 4, 2026 | $27.49 | $30.35 | $27.39 | $30.06 | +$2.06 | +7.36% | 295,833 | $29.07 | $27.39 $30.35 |
| Sep 3, 2026 | $28.52 | $28.60 | $27.40 | $28.00 | $-0.18 | -0.64% | 328,157 | $27.81 | $27.40 $28.60 |
| Sep 2, 2026 | $28.36 | $29.38 | $27.82 | $28.18 | +$0.04 | +0.14% | 462,028 | $28.38 | $27.82 $29.38 |
| Sep 1, 2026 | $28.10 | $28.45 | $27.12 | $28.14 | $-0.04 | -0.14% | 272,763 | $28.18 | $27.12 $28.45 |
| Aug 31, 2026 | $28.93 | $28.93 | $26.53 | $28.18 | $-0.82 | -2.83% | 497,328 | $27.95 | $26.53 $28.93 |
| Aug 28, 2026 | $30.38 | $30.71 | $28.42 | $29.00 | $-1.60 | -5.23% | 371,725 | $29.06 | $28.42 $30.71 |
| Aug 27, 2026 | $30.18 | $31.11 | $29.87 | $30.60 | +$0.21 | +0.69% | 171,254 | $30.67 | $29.87 $31.11 |
| Aug 26, 2026 | $30.48 | $30.88 | $30.10 | $30.39 | $-0.23 | -0.75% | 185,908 | $30.53 | $30.10 $30.88 |
| Aug 25, 2026 | $30.55 | $31.64 | $30.54 | $30.62 | +$0.31 | +1.02% | 205,710 | $30.91 | $30.54 $31.64 |
| Aug 24, 2026 | $30.67 | $31.49 | $29.70 | $30.31 | $-0.51 | -1.65% | 319,818 | $30.68 | $29.70 $31.49 |
| Aug 21, 2026 | $30.45 | $31.38 | $30.15 | $30.82 | +$0.51 | +1.68% | 159,912 | $30.85 | $30.15 $31.38 |