Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
1.810
-0.050 (-2.69%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.81 | 1.89 | 1.80 | 1.81 | 1.81 | - | 10,508 |
| Mar 27, 2025 | 1.84 | 1.87 | 1.80 | 1.81 | 1.81 | -2.95% | 3,425 |
| Mar 26, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 0.81% | 7,038 |
| Mar 25, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | - | 5,374 |
| Mar 24, 2025 | 1.81 | 1.91 | 1.81 | 1.85 | 1.85 | 2.78% | 8,277 |
| Mar 21, 2025 | 1.72 | 1.81 | 1.72 | 1.80 | 1.80 | 4.05% | 26,644 |
| Mar 20, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 2.06% | 3,359 |
| Mar 19, 2025 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 3.99% | 3,774 |
| Mar 18, 2025 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 4.49% | 9,854 |
| Mar 17, 2025 | 1.58 | 1.65 | 1.55 | 1.56 | 1.56 | 1.30% | 24,600 |
| Mar 14, 2025 | 1.62 | 1.66 | 1.54 | 1.54 | 1.54 | -4.94% | 11,222 |
| Mar 13, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 4,741 |
| Mar 12, 2025 | 1.60 | 1.74 | 1.60 | 1.68 | 1.68 | 8.39% | 4,423 |
| Mar 11, 2025 | 1.60 | 1.66 | 1.54 | 1.55 | 1.55 | -1.27% | 2,343 |
| Mar 10, 2025 | 1.62 | 1.69 | 1.53 | 1.57 | 1.57 | -4.27% | 33,304 |
| Mar 7, 2025 | 1.71 | 1.77 | 1.60 | 1.64 | 1.64 | -1.20% | 20,375 |
| Mar 6, 2025 | 1.63 | 1.91 | 1.57 | 1.66 | 1.66 | - | 7,698 |
| Mar 5, 2025 | 1.58 | 1.80 | 1.53 | 1.66 | 1.66 | 5.06% | 18,858 |
| Mar 4, 2025 | 1.55 | 1.62 | 1.42 | 1.58 | 1.58 | 3.27% | 31,892 |
| Mar 3, 2025 | 1.73 | 1.74 | 1.53 | 1.53 | 1.53 | -8.38% | 89,622 |
| Feb 28, 2025 | 1.70 | 1.74 | 1.64 | 1.67 | 1.67 | -1.76% | 18,703 |
| Feb 27, 2025 | 1.76 | 1.78 | 1.69 | 1.70 | 1.70 | -2.86% | 10,677 |
| Feb 26, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -2.23% | 8,658 |
| Feb 25, 2025 | 1.80 | 1.86 | 1.71 | 1.79 | 1.79 | - | 30,742 |
| Feb 24, 2025 | 1.84 | 1.97 | 1.78 | 1.79 | 1.79 | -1.65% | 15,574 |
| Feb 21, 2025 | 1.84 | 1.91 | 1.81 | 1.82 | 1.82 | -1.09% | 27,676 |
| Feb 20, 2025 | 1.86 | 1.93 | 1.77 | 1.84 | 1.84 | -0.54% | 15,385 |
| Feb 19, 2025 | 1.92 | 2.05 | 1.80 | 1.85 | 1.85 | -5.13% | 194,482 |
| Feb 18, 2025 | 1.95 | 1.99 | 1.91 | 1.95 | 1.95 | -1.02% | 24,113 |
| Feb 14, 2025 | 2.04 | 2.04 | 1.91 | 1.97 | 1.97 | -3.90% | 43,423 |
| Feb 13, 2025 | 2.03 | 2.20 | 1.99 | 2.05 | 2.05 | 4.59% | 25,244 |
| Feb 12, 2025 | 2.00 | 2.01 | 1.92 | 1.96 | 1.96 | 1.03% | 71,011 |
| Feb 11, 2025 | 2.05 | 2.07 | 1.90 | 1.94 | 1.94 | -6.28% | 53,679 |
| Feb 10, 2025 | 2.21 | 2.21 | 2.04 | 2.07 | 2.07 | -6.76% | 78,620 |
| Feb 7, 2025 | 2.25 | 2.30 | 2.20 | 2.22 | 2.22 | -7.11% | 14,802 |
| Feb 6, 2025 | 2.41 | 2.55 | 2.22 | 2.39 | 2.39 | 0.42% | 34,984 |
| Feb 5, 2025 | 2.22 | 2.48 | 2.20 | 2.38 | 2.38 | 3.48% | 53,940 |
| Feb 4, 2025 | 2.21 | 2.30 | 2.20 | 2.30 | 2.30 | 2.00% | 10,709 |
| Feb 3, 2025 | 2.31 | 2.31 | 2.18 | 2.26 | 2.26 | -2.38% | 16,492 |
| Jan 31, 2025 | 2.37 | 2.42 | 2.29 | 2.31 | 2.31 | -2.94% | 30,133 |
| Jan 30, 2025 | 2.53 | 2.53 | 2.27 | 2.38 | 2.38 | -5.18% | 43,946 |
| Jan 29, 2025 | 2.61 | 2.66 | 2.35 | 2.51 | 2.51 | -6.34% | 60,238 |
| Jan 28, 2025 | 2.38 | 2.69 | 2.30 | 2.68 | 2.68 | 13.08% | 243,560 |
| Jan 27, 2025 | 2.17 | 2.45 | 2.17 | 2.37 | 2.37 | 9.72% | 491,782 |
| Jan 24, 2025 | 2.22 | 2.22 | 2.11 | 2.16 | 2.16 | - | 8,507 |
| Jan 23, 2025 | 2.11 | 2.17 | 2.11 | 2.16 | 2.16 | 2.37% | 5,462 |
| Jan 22, 2025 | 2.19 | 2.19 | 2.03 | 2.11 | 2.11 | -3.43% | 72,164 |
| Jan 21, 2025 | 2.20 | 2.23 | 2.11 | 2.19 | 2.19 | -2.02% | 7,512 |
| Jan 17, 2025 | 2.11 | 2.23 | 2.10 | 2.23 | 2.23 | 3.72% | 6,440 |
| Jan 16, 2025 | 2.14 | 2.20 | 2.11 | 2.15 | 2.15 | 0.47% | 5,963 |