Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
4.800
+0.580 (13.74%)
At close: Feb 6, 2026, 4:00 PM EST
4.750
-0.050 (-1.04%)
After-hours: Feb 6, 2026, 7:41 PM EST
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.29 | 4.92 | 4.13 | 4.80 | 4.80 | 13.74% | 78,031 |
| Feb 5, 2026 | 4.56 | 4.73 | 4.19 | 4.22 | 4.22 | -9.64% | 105,476 |
| Feb 4, 2026 | 4.85 | 4.89 | 4.50 | 4.67 | 4.67 | -5.27% | 66,485 |
| Feb 3, 2026 | 4.69 | 4.99 | 4.50 | 4.93 | 4.93 | 5.34% | 133,379 |
| Feb 2, 2026 | 4.12 | 4.91 | 4.12 | 4.68 | 4.68 | 15.27% | 190,881 |
| Jan 30, 2026 | 4.24 | 4.35 | 3.98 | 4.06 | 4.06 | -3.33% | 32,420 |
| Jan 29, 2026 | 4.19 | 4.29 | 4.05 | 4.20 | 4.20 | 0.72% | 54,348 |
| Jan 28, 2026 | 4.34 | 4.49 | 4.16 | 4.17 | 4.17 | -4.14% | 55,070 |
| Jan 27, 2026 | 4.04 | 4.46 | 3.95 | 4.35 | 4.35 | 6.88% | 84,365 |
| Jan 26, 2026 | 3.94 | 4.24 | 3.90 | 4.07 | 4.07 | 2.52% | 65,892 |
| Jan 23, 2026 | 3.96 | 4.14 | 3.88 | 3.97 | 3.97 | 1.79% | 71,318 |
| Jan 22, 2026 | 3.81 | 4.10 | 3.75 | 3.90 | 3.90 | -6.92% | 157,768 |
| Jan 21, 2026 | 4.36 | 4.65 | 4.11 | 4.19 | 4.19 | -4.12% | 67,014 |
| Jan 20, 2026 | 4.37 | 4.55 | 4.26 | 4.37 | 4.37 | -1.80% | 51,219 |
| Jan 16, 2026 | 4.36 | 4.51 | 4.21 | 4.45 | 4.45 | 2.77% | 34,930 |
| Jan 15, 2026 | 4.34 | 4.54 | 4.14 | 4.33 | 4.33 | 0.46% | 92,284 |
| Jan 14, 2026 | 4.27 | 4.40 | 4.10 | 4.31 | 4.31 | 0.94% | 50,522 |
| Jan 13, 2026 | 4.31 | 4.31 | 4.08 | 4.27 | 4.27 | -1.16% | 16,925 |
| Jan 12, 2026 | 4.45 | 4.51 | 3.96 | 4.32 | 4.32 | -2.92% | 69,987 |
| Jan 9, 2026 | 4.75 | 4.75 | 4.38 | 4.45 | 4.45 | -5.32% | 51,974 |
| Jan 8, 2026 | 4.77 | 4.77 | 4.53 | 4.70 | 4.70 | -0.21% | 63,141 |
| Jan 7, 2026 | 4.25 | 4.86 | 4.25 | 4.71 | 4.71 | 9.03% | 187,911 |
| Jan 6, 2026 | 4.07 | 4.44 | 4.05 | 4.32 | 4.32 | 4.10% | 138,571 |
| Jan 5, 2026 | 3.96 | 4.20 | 3.90 | 4.15 | 4.15 | 5.87% | 65,471 |
| Jan 2, 2026 | 4.01 | 4.20 | 3.82 | 3.92 | 3.92 | -2.49% | 37,798 |
| Dec 31, 2025 | 4.09 | 4.21 | 3.94 | 4.02 | 4.02 | -0.99% | 67,241 |
| Dec 30, 2025 | 3.91 | 4.24 | 3.90 | 4.06 | 4.06 | -0.73% | 78,234 |
| Dec 29, 2025 | 4.13 | 4.18 | 4.07 | 4.09 | 4.09 | -2.39% | 38,820 |
| Dec 26, 2025 | 3.95 | 4.20 | 3.90 | 4.19 | 4.19 | 5.54% | 54,065 |
| Dec 24, 2025 | 3.96 | 4.03 | 3.96 | 3.97 | 3.97 | -2.22% | 8,389 |
| Dec 23, 2025 | 3.91 | 4.07 | 3.88 | 4.06 | 4.06 | 2.01% | 30,652 |
| Dec 22, 2025 | 4.00 | 4.06 | 3.88 | 3.98 | 3.98 | -1.49% | 19,098 |
| Dec 19, 2025 | 3.85 | 4.07 | 3.82 | 4.04 | 4.04 | 4.39% | 19,456 |
| Dec 18, 2025 | 3.80 | 4.01 | 3.77 | 3.87 | 3.87 | 1.84% | 16,417 |
| Dec 17, 2025 | 4.11 | 4.16 | 3.77 | 3.80 | 3.80 | -8.87% | 44,614 |
| Dec 16, 2025 | 4.00 | 4.25 | 3.83 | 4.17 | 4.17 | 3.22% | 48,299 |
| Dec 15, 2025 | 3.76 | 4.15 | 3.70 | 4.04 | 4.04 | 4.12% | 45,103 |
| Dec 12, 2025 | 4.06 | 4.08 | 3.86 | 3.88 | 3.88 | -4.90% | 37,317 |
| Dec 11, 2025 | 3.79 | 4.17 | 3.64 | 4.08 | 4.08 | 4.35% | 57,761 |
| Dec 10, 2025 | 3.90 | 3.99 | 3.75 | 3.91 | 3.91 | 0.26% | 45,171 |
| Dec 9, 2025 | 3.86 | 3.93 | 3.51 | 3.90 | 3.90 | 0.78% | 42,312 |
| Dec 8, 2025 | 3.83 | 3.93 | 3.76 | 3.87 | 3.87 | 0.78% | 22,332 |
| Dec 5, 2025 | 3.73 | 3.85 | 3.54 | 3.84 | 3.84 | 2.67% | 24,227 |
| Dec 4, 2025 | 3.27 | 3.79 | 3.27 | 3.74 | 3.74 | 12.31% | 35,993 |
| Dec 3, 2025 | 3.26 | 3.43 | 3.25 | 3.33 | 3.33 | 2.46% | 67,339 |
| Dec 2, 2025 | 3.77 | 3.80 | 3.25 | 3.25 | 3.25 | -14.47% | 97,307 |
| Dec 1, 2025 | 4.12 | 4.18 | 3.71 | 3.80 | 3.80 | -9.09% | 82,644 |
| Nov 28, 2025 | 3.80 | 4.21 | 3.80 | 4.18 | 4.18 | 10.58% | 36,630 |
| Nov 26, 2025 | 3.79 | 3.94 | 3.76 | 3.78 | 3.78 | 0.27% | 26,447 |
| Nov 25, 2025 | 3.77 | 3.96 | 3.76 | 3.77 | 3.77 | -0.26% | 29,521 |