Skip to main content
Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
1.820
-0.040 (-2.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

Minerva Neurosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.841.911.811.821.82-1.09%27,676
Feb 20, 20251.861.931.771.841.84-0.54%15,385
Feb 19, 20251.922.051.801.851.85-5.13%194,482
Feb 18, 20251.951.991.911.951.95-1.02%24,113
Feb 14, 20252.042.041.911.971.97-3.90%43,423
Feb 13, 20252.032.201.992.052.054.59%25,244
Feb 12, 20252.002.011.921.961.961.03%71,011
Feb 11, 20252.052.071.901.941.94-6.28%53,679
Feb 10, 20252.212.212.042.072.07-6.76%78,620
Feb 7, 20252.252.302.202.222.22-7.11%14,802
Feb 6, 20252.412.552.222.392.390.42%34,984
Feb 5, 20252.222.482.202.382.383.48%53,940
Feb 4, 20252.212.302.202.302.302.00%10,709
Feb 3, 20252.312.312.182.262.26-2.38%16,492
Jan 31, 20252.372.422.292.312.31-2.94%30,133
Jan 30, 20252.532.532.272.382.38-5.18%43,946
Jan 29, 20252.612.662.352.512.51-6.34%60,238
Jan 28, 20252.382.692.302.682.6813.08%243,560
Jan 27, 20252.172.452.172.372.379.72%491,782
Jan 24, 20252.222.222.112.162.16-8,507
Jan 23, 20252.112.172.112.162.162.37%5,462
Jan 22, 20252.192.192.032.112.11-3.43%72,164
Jan 21, 20252.202.232.112.192.19-2.02%7,512
Jan 17, 20252.112.232.102.232.233.72%6,440
Jan 16, 20252.142.202.112.152.150.47%5,963
Jan 15, 20252.152.152.122.142.140.71%3,532
Jan 14, 20252.252.252.072.132.130.24%14,364
Jan 13, 20252.182.252.092.122.12-2.53%10,457
Jan 10, 20252.352.392.142.182.18-2.47%15,035
Jan 8, 20252.292.292.212.232.23-5.11%8,023
Jan 7, 20252.352.402.302.352.35-0.42%21,936
Jan 6, 20252.312.392.292.362.363.51%27,460
Jan 3, 20252.312.322.222.282.28-0.87%8,096
Jan 2, 20252.222.302.212.302.303.51%5,744
Dec 31, 20242.252.252.162.222.22-2.97%26,096
Dec 30, 20242.212.372.172.292.291.33%29,654
Dec 27, 20242.322.322.172.262.26-3.00%28,172
Dec 26, 20242.132.392.122.332.339.91%41,119
Dec 24, 20242.102.132.072.122.12-5,436
Dec 23, 20242.152.192.102.122.12-1.85%411,930
Dec 20, 20242.142.232.142.162.160.93%32,217
Dec 19, 20242.162.262.132.142.14-2.28%16,335
Dec 18, 20242.282.282.132.192.19-4.37%22,155
Dec 17, 20242.302.322.162.292.294.57%22,893
Dec 16, 20242.152.262.152.192.19-0.90%14,473
Dec 13, 20242.202.212.082.212.21-47,533
Dec 12, 20242.162.222.142.212.21-4,023
Dec 11, 20242.292.302.192.212.21-5.56%12,915
Dec 10, 20242.402.402.262.342.34-2.09%3,217
Dec 9, 20242.232.452.182.392.395.75%24,083
Dec 6, 20242.122.262.062.262.266.60%21,527
Dec 5, 20242.152.202.072.122.12-3.20%21,244
Dec 4, 20242.182.202.122.192.19-0.45%5,629
Dec 3, 20242.202.252.112.202.20-2.65%7,201
Dec 2, 20242.262.262.162.262.260.22%6,635
Nov 29, 20242.222.262.172.262.264.88%9,998
Nov 27, 20242.192.192.072.152.15-0.92%26,674
Nov 26, 20242.352.432.142.172.17-3.98%18,949
Nov 25, 20242.192.342.192.262.260.89%5,812
Nov 22, 20242.232.292.182.242.241.36%6,629
Nov 21, 20242.152.232.142.212.214.25%17,723
Nov 20, 20242.152.152.082.122.120.95%4,037
Nov 19, 20242.122.172.102.102.10-1.87%8,183
Nov 18, 20242.172.212.072.142.14-2.73%11,534
Nov 15, 20242.282.352.102.202.20-5.17%34,580
Nov 14, 20242.312.322.282.322.320.43%7,265
Nov 13, 20242.302.382.282.312.31-11,422
Nov 12, 20242.312.432.302.312.31-0.43%6,837
Nov 11, 20242.322.412.302.322.32-0.98%26,346
Nov 8, 20242.312.402.312.342.340.99%5,907
Nov 7, 20242.282.422.262.322.320.43%18,683
Nov 6, 20242.312.382.292.312.31-2.12%31,277
Nov 5, 20242.462.462.332.362.361.72%34,066
Nov 4, 20242.502.562.302.322.32-11.45%110,232
Nov 1, 20242.362.832.312.622.629.39%106,620
Oct 31, 20242.472.472.382.402.40-1.44%16,891
Oct 30, 20242.522.522.412.432.43-4.52%8,585
Oct 29, 20242.542.552.442.552.553.46%5,253
Oct 28, 20242.452.462.412.462.460.82%9,701
Oct 25, 20242.462.462.412.442.44-0.81%9,113
Oct 24, 20242.582.592.442.462.460.41%42,330
Oct 23, 20242.462.502.452.452.45-1.21%4,391
Oct 22, 20242.532.562.462.482.48-2.55%6,109
Oct 21, 20242.522.632.502.552.551.39%10,222
Oct 18, 20242.582.662.452.512.51-2.71%42,880
Oct 17, 20242.592.682.582.582.58-3.37%5,948
Oct 16, 20242.612.682.562.672.670.23%21,894
Oct 15, 20242.612.682.602.662.663.26%7,200
Oct 14, 20242.642.682.582.582.58-1.15%9,115
Oct 11, 20242.612.692.602.612.61-1.88%12,509
Oct 10, 20242.632.692.562.662.66-0.75%25,901
Oct 9, 20242.602.722.592.682.683.08%20,967
Oct 8, 20242.642.652.582.602.60-1.89%18,036
Oct 7, 20242.592.722.592.652.651.03%17,701
Oct 4, 20242.602.772.592.622.621.27%12,605
Oct 3, 20242.702.752.592.592.59-4.07%11,772
Oct 2, 20242.652.772.652.702.701.12%5,605
Oct 1, 20242.672.682.632.672.67-4,709
Sep 30, 20242.702.712.642.672.67-1.11%9,155
Sep 27, 20242.742.742.672.702.70-0.74%10,671