Damora Therapeutics, Inc.（DMRA）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	18.69	18.80	17.49	18.44	-1.60%	836,700
2026-10-15	18.59	18.89	17.84	18.74	+1.68%	357,600
2026-10-14	18.21	18.98	18.00	18.43	-0.70%	277,600
2026-10-13	20.09	20.28	18.50	18.56	-8.37%	285,200
2026-10-12	20.93	21.26	20.05	20.25	-3.91%	267,900
2026-10-09	20.53	21.86	20.43	21.08	+2.53%	368,700
2026-10-08	19.96	20.87	19.22	20.56	+1.58%	341,800
2026-10-07	19.36	20.35	18.69	20.24	+3.53%	488,800
2026-10-06	20.42	20.48	18.20	19.55	-3.31%	1,171,600
2026-10-05	20.64	20.70	19.54	20.22	-2.08%	556,100
2026-10-02	20.55	20.77	19.59	20.65	+2.08%	692,900
2026-10-01	20.51	21.25	20.20	20.23	-4.93%	354,600
2026-09-30	20.78	21.85	20.31	21.28	+3.00%	563,000
2026-09-29	20.67	20.82	20.16	20.66	-0.43%	376,400
2026-09-28	21.26	21.59	19.83	20.75	+0.44%	514,900
2026-09-25	20.80	20.80	19.80	20.66	+1.92%	1,431,800
2026-09-24	20.38	20.73	19.39	20.27	-0.83%	875,200
2026-09-23	22.12	22.12	19.96	20.44	-8.79%	1,067,200
2026-09-22	23.21	23.43	21.95	22.41	-1.93%	355,200
2026-09-21	22.80	23.33	22.01	22.85	+1.15%	618,200
2026-09-18	22.94	23.44	22.02	22.59	-0.83%	3,316,800
2026-09-17	24.96	25.49	22.74	22.78	-7.13%	605,100
2026-09-16	24.88	25.27	23.91	24.53	-0.89%	1,241,800
2026-09-15	28.00	28.16	24.14	24.75	-12.82%	1,677,900
2026-09-14	28.42	29.18	28.00	28.39	+1.03%	372,100
2026-09-11	27.32	28.53	26.87	28.10	+4.69%	525,400
2026-09-10	25.87	27.77	25.63	26.84	+2.17%	639,800
2026-09-09	28.77	29.29	26.25	26.27	-9.94%	500,100
2026-09-08	29.66	30.74	28.89	29.17	-2.96%	560,000
2026-09-04	27.49	30.35	27.39	30.06	+7.36%	295,800
2026-09-03	28.52	28.59	27.40	28.00	-0.64%	328,200
2026-09-02	28.36	29.38	27.82	28.18	+0.14%	462,900
2026-09-01	28.10	28.45	27.12	28.14	-0.14%	272,700
2026-08-31	28.93	28.93	26.52	28.18	-2.83%	497,000
2026-08-28	30.38	30.71	28.41	29.00	-5.23%	371,700
2026-08-27	30.18	31.11	29.87	30.60	+0.69%	171,300
2026-08-26	30.48	30.88	30.10	30.39	-0.75%	185,900
2026-08-25	30.55	31.64	30.54	30.62	+1.02%	205,709
2026-08-24	30.67	31.49	29.70	30.31	-1.65%	319,817
2026-08-21	30.45	31.38	30.14	30.82	+1.68%	159,900
2026-08-20	31.84	32.07	30.12	30.31	-6.57%	226,500
2026-08-19	32.43	33.56	31.41	32.44	+2.01%	486,700
2026-08-18	30.74	32.17	30.29	31.80	+2.28%	485,700
2026-08-17	31.10	31.79	30.81	31.09	+0.16%	362,700
2026-08-14	30.37	31.52	29.50	31.04	+1.01%	260,700
2026-08-13	31.13	31.13	30.16	30.73	-0.87%	227,800
2026-08-12	30.29	31.55	29.89	31.00	+2.11%	314,300
2026-08-11	29.89	30.78	29.14	30.36	+2.78%	234,900
2026-08-10	29.72	30.31	29.21	29.54	-1.27%	216,200
2026-08-07	30.11	30.66	29.09	29.92	+0.13%	197,400
2026-08-06	30.44	31.10	29.39	29.88	-3.08%	696,400
2026-08-05	30.55	31.77	29.05	30.83	+2.70%	607,300
2026-08-04	28.85	30.58	28.48	30.02	+5.11%	551,100
2026-08-03	29.67	29.90	28.41	28.56	-1.48%	227,800
2026-07-31	29.21	30.27	28.65	28.99	-0.75%	314,500
2026-07-30	29.05	30.02	28.71	29.21	+3.11%	334,000
2026-07-29	29.42	30.05	28.16	28.33	-3.70%	323,100
2026-07-28	29.53	30.44	28.40	29.42	-0.07%	305,500
2026-07-27	29.98	30.90	29.02	29.44	+2.15%	547,200
2026-07-24	29.79	30.00	28.48	28.82	-1.20%	564,900
2026-07-23	29.28	30.75	28.25	29.17	-2.73%	489,000
2026-07-22	32.63	33.29	29.54	29.99	-9.09%	587,300
2026-07-21	32.68	34.74	31.94	32.99	+0.00%	436,637
2026-07-20	31.48	34.89	31.48	32.99	+4.80%	350,606
2026-07-17	29.52	31.87	29.52	31.48	+4.10%	489,000
2026-07-16	31.00	31.32	29.64	30.24	-2.29%	356,000
2026-07-15	30.99	31.77	29.89	30.95	-0.13%	622,600
2026-07-14	27.96	31.05	26.88	30.99	+10.68%	528,400
2026-07-13	28.53	28.91	26.29	28.00	-1.86%	269,800
2026-07-10	30.78	31.30	28.39	28.53	-7.31%	312,600
2026-07-09	27.29	31.35	27.29	30.78	+11.81%	845,700
2026-07-08	29.71	30.35	27.18	27.53	-8.23%	678,900
2026-07-07	30.02	30.52	29.05	30.00	+0.67%	588,500
2026-07-06	29.68	30.75	28.49	29.80	-0.60%	725,300
2026-07-02	27.09	30.18	26.29	29.98	+10.67%	760,900
2026-07-01	26.10	28.43	25.76	27.09	+4.15%	580,900
2026-06-30	24.46	26.63	24.44	26.01	+7.43%	569,200
2026-06-29	25.36	25.75	23.31	24.21	-4.53%	523,400
2026-06-26	22.46	25.50	22.05	25.36	+12.36%	8,623,800
2026-06-25	22.29	23.96	21.69	22.57	+2.59%	380,500
2026-06-24	22.97	24.54	21.91	22.00	-4.10%	412,100
2026-06-23	23.21	24.53	22.81	22.94	-3.96%	325,700
2026-06-22	21.51	25.90	21.51	23.89	+12.51%	554,500
2026-06-18	21.71	22.36	21.04	21.23	-0.89%	1,747,100
2026-06-17	20.65	21.79	20.14	21.42	+4.03%	259,100
2026-06-16	20.26	21.02	19.49	20.59	+2.59%	397,100
2026-06-15	21.08	21.77	19.43	20.07	-3.42%	629,000
2026-06-12	21.41	21.89	20.49	20.78	-2.72%	207,200
2026-06-11	20.75	21.71	20.02	21.36	+6.00%	313,200
2026-06-10	20.98	21.62	18.59	20.15	-3.86%	531,800
2026-06-09	20.97	22.22	20.10	20.96	+0.24%	462,100
2026-06-08	21.64	22.16	20.32	20.91	-0.48%	302,100
2026-06-05	21.81	22.51	20.48	21.01	-5.83%	523,500
2026-06-04	22.26	23.54	20.09	22.31	-0.09%	458,600
2026-06-03	23.16	23.28	22.13	22.33	-2.70%	318,600
2026-06-02	24.42	25.45	22.92	22.95	-7.65%	288,700
2026-06-01	24.75	25.89	24.04	24.85	-0.12%	307,400
2026-05-29	24.64	26.02	24.64	24.88	+0.16%	846,800
2026-05-28	25.64	25.64	24.75	24.84	-1.47%	303,000
2026-05-27	26.00	26.48	24.61	25.21	-2.63%	222,400
2026-05-26	25.19	26.10	24.57	25.89	+2.33%	346,100
2026-05-22	25.02	26.23	24.86	25.30	+1.77%	166,300
2026-05-21	24.25	25.39	24.25	24.86	+2.94%	255,200
2026-05-20	24.00	24.83	24.00	24.15	+0.46%	180,000
2026-05-19	24.69	25.20	23.78	24.04	-3.45%	249,500
2026-05-18	24.65	25.51	24.38	24.90	+1.22%	523,000
2026-05-15	23.41	25.39	23.41	24.60	+3.02%	439,300
2026-05-14	23.81	24.53	23.40	23.88	-1.16%	194,400
2026-05-13	23.19	24.71	22.63	24.16	+4.63%	392,400
2026-05-12	24.03	24.95	22.01	23.09	-5.21%	528,500
2026-05-11	24.26	25.30	23.80	24.36	+0.83%	250,700
2026-05-08	25.01	25.30	23.96	24.16	-3.32%	171,300
2026-05-07	24.50	26.03	24.15	24.99	+1.22%	1,874,400
2026-05-06	24.93	26.32	24.59	24.69	-0.72%	125,400
2026-05-05	25.14	25.95	24.77	24.87	-4.09%	142,500
2026-05-04	24.07	26.99	24.07	25.93	+2.25%	306,500
2026-05-01	25.50	26.29	25.26	25.36	-1.17%	228,100
2026-04-30	24.38	26.29	24.27	25.66	+7.23%	204,200
2026-04-29	24.29	25.33	22.90	23.93	-1.24%	118,100
2026-04-28	25.50	26.09	24.17	24.23	-4.98%	111,700
2026-04-27	24.49	26.23	24.40	25.50	+3.03%	267,500
2026-04-24	25.85	25.89	24.02	24.75	-2.64%	166,900
2026-04-23	26.04	26.92	25.16	25.42	-1.85%	119,500
2026-04-22	27.09	28.76	25.69	25.90	-3.43%	153,700
2026-04-21	26.43	27.07	25.77	26.82	+1.48%	189,500
2026-04-20	26.59	28.54	26.18	26.43	-0.64%	205,400
2026-04-17	27.85	27.93	26.29	26.60	-1.48%	388,900
2026-04-16	26.79	28.18	26.29	27.00	+1.47%	483,200
2026-04-15	26.75	27.18	25.92	26.61	-0.45%	293,200
2026-04-14	27.00	28.57	25.80	26.73	+1.14%	325,500
2026-04-13	25.68	26.65	24.80	26.43	+2.36%	238,500
2026-04-10	27.09	27.88	25.55	25.82	-3.26%	287,200
2026-04-09	24.96	26.99	24.95	26.69	+4.26%	337,200
2026-04-08	25.17	27.29	25.17	25.60	+4.92%	151,300
2026-04-07	24.11	26.33	23.22	24.40	-0.69%	200,900
2026-04-06	24.81	26.14	24.35	24.57	-2.07%	167,100
2026-04-02	24.12	27.01	24.00	25.09	+0.04%	237,900
2026-04-01	25.45	26.72	24.58	25.08	-3.17%	166,300
2026-03-31	24.83	26.86	24.48	25.90	+6.72%	245,200
2026-03-30	25.83	26.17	23.41	24.27	-4.82%	241,000
2026-03-27	25.02	25.96	22.92	25.50	-0.51%	171,800
2026-03-26	25.05	27.68	24.79	25.63	+2.32%	260,500
2026-03-25	24.63	26.11	23.54	25.05	+4.72%	143,400
2026-03-24	22.41	24.08	20.45	23.92	+3.77%	357,000
2026-03-23	17.81	23.18	17.66	23.05	+27.07%	337,900
2026-03-20	20.19	20.45	16.50	18.14	-5.52%	967,500
2026-03-19	21.13	22.04	17.98	19.20	-9.22%	422,500
2026-03-18	23.30	23.68	20.05	21.15	-11.91%	476,900
2026-03-17	24.99	25.23	22.00	24.01	-3.88%	313,900
2026-03-16	26.78	27.15	24.53	24.98	-5.13%	150,900
2026-03-13	26.79	27.60	25.56	26.33	-0.15%	181,700
2026-03-12	25.56	27.41	23.35	26.37	+0.00%	252,200
2026-03-11	26.21	26.74	21.98	26.37	+3.37%	478,900
2026-03-10	27.99	29.22	25.00	25.51	-11.08%	216,715
2026-03-09	28.75	30.39	26.43	28.69	-0.76%	231,693
2026-03-06	28.31	29.55	27.10	28.91	+1.94%	132,600
2026-03-05	29.81	30.80	28.36	28.36	-4.45%	262,400
2026-03-04	27.88	30.34	27.88	29.68	+5.70%	204,300
2026-03-03	29.15	30.30	27.89	28.08	-6.56%	102,900
2026-03-02	29.26	30.89	27.75	30.05	+1.59%	183,100
2026-02-27	28.98	31.86	28.63	29.58	-0.67%	171,500
2026-02-26	32.30	32.62	29.62	29.78	-7.80%	160,000
2026-02-25	32.39	33.72	32.00	32.30	+1.73%	376,300
2026-02-24	29.89	33.99	29.89	31.75	+6.62%	863,100
2026-02-23	29.61	30.68	28.87	29.78	-0.73%	262,100
2026-02-20	29.94	30.77	29.43	30.00	-1.51%	105,600
2026-02-19	30.08	31.60	29.60	30.46	-0.13%	340,900
2026-02-18	30.12	31.00	29.57	30.50	+1.97%	395,000
2026-02-17	30.52	32.00	28.90	29.91	+2.71%	217,100
2026-02-13	28.90	32.56	28.11	29.12	-3.03%	707,800
2026-02-12	21.89	30.03	21.89	30.03	+37.75%	1,495,500
2026-02-11	20.20	22.25	19.85	21.80	+1.30%	2,174,900
2026-02-10	23.67	23.83	21.50	21.52	-10.33%	57,300
2026-02-09	24.64	25.82	23.18	24.00	-4.99%	47,800
2026-02-06	23.10	26.10	23.10	25.26	+11.62%	48,900
2026-02-05	23.80	24.25	21.82	22.63	-4.84%	50,500
2026-02-04	25.23	25.60	23.09	23.78	-7.15%	38,400
2026-02-03	27.16	28.40	25.20	25.61	-6.40%	26,900
2026-02-02	26.60	27.86	24.68	27.36	+4.29%	30,900
2026-01-30	24.00	26.83	24.00	26.23	+4.52%	47,000
2026-01-29	25.55	26.36	23.85	25.10	+2.66%	35,900
2026-01-28	25.50	25.64	23.91	24.45	-4.34%	18,300
2026-01-27	24.66	27.75	24.66	25.56	+2.40%	14,700
2026-01-26	25.04	25.76	24.73	24.96	-3.11%	19,500
2026-01-23	27.18	28.25	25.75	25.76	-12.91%	46,500
2026-01-22	29.36	32.00	28.77	29.58	+5.01%	37,200
2026-01-21	27.05	29.72	26.58	28.17	+0.88%	32,300
2026-01-20	24.17	29.38	22.18	27.93	+11.81%	42,500
2026-01-16	24.14	26.30	23.77	24.98	+4.28%	34,000
2026-01-15	24.00	24.49	23.86	23.95	-4.16%	15,600
2026-01-14	22.75	24.99	22.51	24.99	+7.25%	19,300
2026-01-13	22.11	23.87	21.22	23.30	+6.78%	30,200
2026-01-12	20.21	22.60	20.21	21.82	+6.44%	28,200
2026-01-09	20.41	21.36	19.84	20.50	+0.64%	13,600
2026-01-08	20.93	21.56	19.42	20.37	-3.00%	18,800
2026-01-07	23.56	23.85	20.82	21.00	-3.85%	33,900
2026-01-06	21.15	22.95	20.62	21.84	+2.73%	23,300
2026-01-05	21.82	22.60	20.79	21.26	-2.57%	38,300
2026-01-02	24.42	24.42	21.08	21.82	-5.17%	49,300
2025-12-31	23.00	24.75	22.33	23.01	+3.14%	33,300
2025-12-30	29.51	29.83	21.56	22.31	-24.65%	142,800
2025-12-29	33.46	35.10	29.61	29.61	-13.27%	82,200
2025-12-26	29.97	38.33	29.36	34.14	+15.77%	231,900
2025-12-24	28.84	30.00	28.84	29.49	+1.41%	18,100
2025-12-23	29.00	29.84	27.50	29.08	+0.55%	33,400
2025-12-22	27.42	30.03	27.42	28.92	+6.44%	27,900
2025-12-19	26.75	29.05	26.75	27.17	+4.50%	49,700
2025-12-18	26.50	27.01	24.53	26.00	-1.25%	37,000
2025-12-17	28.56	33.31	25.00	26.33	-12.23%	114,500
2025-12-16	30.40	32.55	28.11	30.00	-5.06%	62,000
2025-12-15	30.78	31.90	29.50	31.60	-1.25%	62,800
2025-12-12	27.46	32.20	27.30	32.00	+10.31%	105,100
2025-12-11	28.29	29.10	25.60	29.01	-1.49%	166,200
2025-12-10	26.54	29.97	26.54	29.45	+5.97%	270,000
2025-12-09	25.73	28.39	24.66	27.79	+8.01%	169,500
2025-12-08	26.46	28.00	24.60	25.73	-6.30%	151,200
2025-12-05	22.17	27.85	22.17	27.46	+19.97%	132,200
2025-12-04	21.40	23.74	21.17	22.89	+3.39%	262,000
2025-12-03	18.29	22.19	17.75	22.14	+14.48%	120,600
2025-12-02	16.75	19.41	16.70	19.34	+8.84%	143,600
2025-12-01	18.07	19.04	17.04	17.77	-0.06%	163,100
2025-11-28	17.73	18.07	16.86	17.78	+2.24%	150,800
2025-11-26	16.55	17.48	16.42	17.39	+4.89%	162,600
2025-11-25	15.76	17.08	15.76	16.58	+1.66%	40,200
2025-11-24	16.35	17.02	15.96	16.31	-2.74%	210,300
2025-11-21	16.97	17.95	16.03	16.77	-3.34%	117,500
2025-11-20	19.30	19.80	16.82	17.35	-14.66%	202,800
2025-11-19	19.84	20.80	18.60	20.33	-2.59%	283,900
2025-11-18	21.93	22.39	18.51	20.87	-8.67%	305,300
2025-11-17	27.85	27.85	21.25	22.85	-14.83%	423,600
2025-11-14	27.01	28.30	25.91	26.83	-3.63%	707,800
2025-11-13	23.48	29.03	22.00	27.84	+17.97%	2,001,800
2025-11-12	21.00	28.20	20.72	23.60	+0.08%	4,506,600
2025-11-11	18.20	33.60	15.00	23.58	+36.70%	14,401,300
2025-11-10	21.44	25.88	15.06	17.25	+248.48%	43,784,000
2025-11-07	5.07	5.47	4.95	4.95	-14.95%	41,200
2025-11-06	5.85	5.97	5.70	5.82	-2.02%	20,300
2025-11-05	5.80	6.10	5.80	5.94	-0.34%	21,700
2025-11-04	6.16	6.23	5.84	5.96	-11.04%	43,400
2025-11-03	7.22	7.64	6.66	6.70	-8.47%	94,600
2025-10-31	7.20	7.53	7.18	7.32	-0.41%	31,800
2025-10-30	7.20	7.54	7.07	7.35	-1.61%	75,700
2025-10-29	7.04	7.50	7.04	7.47	+4.33%	111,100
2025-10-28	7.12	7.43	7.02	7.16	-2.52%	58,100
2025-10-27	8.26	8.36	7.22	7.34	-12.87%	66,800
2025-10-24	8.02	8.61	8.02	8.43	+1.69%	174,900
2025-10-23	7.50	8.39	7.50	8.29	+7.24%	122,200
2025-10-22	8.19	8.39	7.73	7.73	-9.38%	98,700
2025-10-21	9.21	9.35	8.43	8.53	-9.54%	78,500
2025-10-20	9.31	9.75	9.23	9.43	-1.57%	94,900

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+165.37%）。最弱月份：3月（-18.25%）。基於2年每日數據（2025–2026）。

1月+3.63%
2月-0.97%
3月-18.25%
4月+0.80%
5月+0.22%
6月+5.62%
7月+1.75%
8月-1.06%
9月-0.19%
10月+107.95%
11月+165.37%
12月+29.49%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Damora Therapeutics, Inc.（DMRA）最新收盤價是多少？

2026-10-16 收於 18.44，來自Closelook數據湖的每日價格紀錄。

DMRA 的52週最高價和最低價是多少？

過去52週最高 38.33、最低 4.95（截至 2026-10-16）。

Damora Therapeutics, Inc. 歷史上最強和最弱的月份是哪個？

歷史上，DMRA 最強的日曆月份是11月（平均 +165.37%），最弱的是3月（平均 -18.25%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。