Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
2.432
-0.003 (-0.12%)
Aug 25, 2025, 4:00 PM - Market closed
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.46 | 2.46 | 2.39 | 2.41 | - | -1.03% | 1,987 |
| Aug 22, 2025 | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | 0.83% | 11,072 |
| Aug 21, 2025 | 2.29 | 2.47 | 2.26 | 2.42 | 2.42 | 5.09% | 16,514 |
| Aug 20, 2025 | 2.28 | 2.41 | 2.21 | 2.30 | 2.30 | 0.31% | 17,105 |
| Aug 19, 2025 | 2.42 | 2.42 | 2.27 | 2.29 | 2.29 | -6.11% | 21,430 |
| Aug 18, 2025 | 2.29 | 2.60 | 2.25 | 2.44 | 2.44 | 8.44% | 175,166 |
| Aug 15, 2025 | 1.88 | 2.40 | 1.87 | 2.25 | 2.25 | 25.35% | 422,869 |
| Aug 14, 2025 | 1.80 | 1.86 | 1.79 | 1.80 | 1.80 | -0.83% | 74,902 |
| Aug 13, 2025 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 2.84% | 5,384 |
| Aug 12, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | - | 3,791 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | - | 3,681 |
| Aug 8, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -2.00% | 905 |
| Aug 7, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | -0.55% | 2,061 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -1.85% | 6,303 |
| Aug 5, 2025 | 1.85 | 1.86 | 1.79 | 1.84 | 1.84 | -2.80% | 12,420 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -1.05% | 5,526 |
| Aug 1, 2025 | 1.89 | 1.95 | 1.88 | 1.91 | 1.91 | 2.30% | 2,623 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | 1,279 |
| Jul 30, 2025 | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | -2.05% | 9,989 |
| Jul 29, 2025 | 2.14 | 2.14 | 1.90 | 1.95 | 1.95 | -7.14% | 31,827 |
| Jul 28, 2025 | 2.21 | 2.21 | 2.06 | 2.10 | 2.10 | -1.41% | 5,783 |
| Jul 25, 2025 | 2.20 | 2.24 | 2.10 | 2.13 | 2.13 | -1.84% | 7,489 |
| Jul 24, 2025 | 2.06 | 2.24 | 2.01 | 2.17 | 2.17 | 8.50% | 64,957 |
| Jul 23, 2025 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 3,963 |
| Jul 22, 2025 | 1.99 | 2.03 | 1.96 | 1.98 | 1.98 | 2.01% | 9,011 |
| Jul 21, 2025 | 1.99 | 2.08 | 1.94 | 1.94 | 1.94 | -2.46% | 27,909 |
| Jul 18, 2025 | 2.00 | 2.14 | 1.99 | 1.99 | 1.99 | - | 7,299 |
| Jul 17, 2025 | 2.00 | 2.32 | 1.94 | 1.99 | 1.99 | -5.46% | 79,038 |
| Jul 16, 2025 | 1.75 | 2.11 | 1.75 | 2.11 | 2.11 | 16.04% | 128,526 |
| Jul 15, 2025 | 1.76 | 1.83 | 1.75 | 1.81 | 1.81 | 1.91% | 11,675 |
| Jul 14, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 5.95% | 2,957 |
| Jul 11, 2025 | 1.65 | 1.72 | 1.62 | 1.68 | 1.68 | 2.44% | 2,653 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -4.21% | 3,251 |
| Jul 9, 2025 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | 5.03% | 3,243 |
| Jul 8, 2025 | 1.81 | 1.81 | 1.63 | 1.63 | 1.63 | -0.61% | 5,823 |
| Jul 7, 2025 | 1.79 | 1.79 | 1.59 | 1.64 | 1.64 | -0.61% | 9,307 |
| Jul 3, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -4.62% | 3,539 |
| Jul 2, 2025 | 1.74 | 1.74 | 1.68 | 1.73 | 1.73 | 3.59% | 5,615 |
| Jul 1, 2025 | 1.68 | 1.75 | 1.57 | 1.67 | 1.67 | -2.91% | 10,306 |
| Jun 30, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -3.37% | 6,071 |
| Jun 27, 2025 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -1.11% | 10,525 |
| Jun 26, 2025 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | -1.10% | 8,679 |
| Jun 25, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 2,391 |
| Jun 24, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 3,172 |
| Jun 23, 2025 | 1.77 | 1.83 | 1.76 | 1.77 | 1.77 | - | 3,048 |
| Jun 20, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 2,323 |
| Jun 18, 2025 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 2,858 |
| Jun 17, 2025 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 3.37% | 1,672 |
| Jun 16, 2025 | 1.80 | 1.88 | 1.73 | 1.78 | 1.78 | -1.11% | 5,125 |
| Jun 13, 2025 | 1.73 | 1.84 | 1.62 | 1.80 | 1.80 | 0.84% | 6,750 |