Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
1.913
+0.042 (2.27%)
At close: Aug 1, 2025, 4:00 PM
1.881
-0.031 (-1.64%)
After-hours: Aug 1, 2025, 4:13 PM EDT
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 1.78 | 1.84 | 1.71 | 1.79 | 1.79 | 3.18% | 14,952 |
| Jun 11, 2025 | 1.80 | 1.84 | 1.73 | 1.73 | 1.73 | -3.89% | 7,716 |
| Jun 10, 2025 | 1.84 | 1.90 | 1.80 | 1.80 | 1.80 | -2.17% | 7,777 |
| Jun 9, 2025 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | - | 3,986 |
| Jun 6, 2025 | 1.89 | 1.90 | 1.79 | 1.84 | 1.84 | 2.79% | 7,164 |
| Jun 5, 2025 | 1.81 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 19,070 |
| Jun 4, 2025 | 1.80 | 1.88 | 1.79 | 1.85 | 1.85 | 5.41% | 47,814 |
| Jun 3, 2025 | 1.67 | 1.90 | 1.61 | 1.76 | 1.76 | 12.50% | 71,112 |
| Jun 2, 2025 | 1.57 | 1.67 | 1.55 | 1.56 | 1.56 | 1.30% | 18,312 |
| May 30, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 2.67% | 3,949 |
| May 29, 2025 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 8,903 |
| May 28, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 3.36% | 10,270 |
| May 27, 2025 | 1.50 | 1.50 | 1.35 | 1.49 | 1.49 | 2.05% | 23,105 |
| May 23, 2025 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 0.69% | 2,476 |
| May 22, 2025 | 1.48 | 1.58 | 1.41 | 1.45 | 1.45 | - | 18,801 |
| May 21, 2025 | 1.39 | 1.58 | 1.39 | 1.45 | 1.45 | 5.07% | 11,054 |