Skip to main content
Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
2.210
+0.090 (4.24%)
Nov 21, 2024, 12:54 PM EST - Market open

Minerva Neurosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.692.752.652.722.721.87%15,726
Sep 25, 20242.672.832.672.672.67-1.11%5,909
Sep 24, 20242.702.822.702.702.70-1.10%3,509
Sep 23, 20242.762.872.702.732.73-3.19%10,889
Sep 20, 20242.782.872.752.822.820.11%11,104
Sep 19, 20242.852.862.782.822.82-1.16%6,763
Sep 18, 20242.912.912.852.852.85-2.06%5,802
Sep 17, 20242.952.982.902.912.91-0.51%9,735
Sep 16, 20242.913.002.902.932.93-0.85%17,275
Sep 13, 20242.782.952.782.952.957.27%21,391
Sep 12, 20242.722.762.652.752.753.00%8,177
Sep 11, 20242.662.722.652.672.67-1.11%4,328
Sep 10, 20242.772.772.642.702.70-2.00%12,095
Sep 9, 20242.622.762.602.762.765.56%27,747
Sep 6, 20242.782.782.592.612.610.77%3,910
Sep 5, 20242.622.732.592.592.59-1.15%7,839
Sep 4, 20242.632.722.622.622.62-1.13%3,917
Sep 3, 20242.762.762.652.652.65-3.28%14,894
Aug 30, 20242.742.832.732.742.74-2.14%6,440
Aug 29, 20242.782.822.742.802.800.72%4,112
Aug 28, 20242.792.832.742.782.780.36%7,313
Aug 27, 20242.702.812.692.772.773.75%24,134
Aug 26, 20242.742.762.632.672.671.52%18,890
Aug 23, 20242.602.752.592.632.631.54%26,449
Aug 22, 20242.642.752.592.592.59-2.63%17,470
Aug 21, 20242.712.712.622.662.66-17,841
Aug 20, 20242.692.702.602.662.66-2.21%10,142
Aug 19, 20242.552.782.552.722.726.67%33,990
Aug 16, 20242.712.712.502.552.55-3.77%53,017
Aug 15, 20242.832.852.652.652.65-6.36%72,326
Aug 14, 20242.852.852.802.832.831.07%6,605
Aug 13, 20242.872.872.802.802.80-2.10%2,308
Aug 12, 20242.842.872.842.862.86-0.69%1,493
Aug 9, 20242.952.952.752.882.88-2.70%17,968
Aug 8, 20242.962.982.862.962.963.50%6,915
Aug 7, 20242.982.992.802.862.86-2.72%11,613
Aug 6, 20242.792.942.792.942.945.00%6,027
Aug 5, 20242.852.882.772.802.80-3.45%21,430
Aug 2, 20243.003.002.892.902.90-3.33%21,922
Aug 1, 20242.983.002.883.003.001.01%21,109
Jul 31, 20243.023.062.902.972.97-1.98%37,802
Jul 30, 20243.123.303.003.033.03-2.57%85,635
Jul 29, 20243.063.193.053.113.111.63%8,534
Jul 26, 20243.123.123.043.063.06-1.92%16,584
Jul 25, 20243.223.223.063.123.12-2.80%14,933
Jul 24, 20243.193.243.063.213.21-2.13%18,462
Jul 23, 20243.113.283.113.283.281.55%6,108
Jul 22, 20243.123.353.123.233.232.87%3,513
Jul 19, 20243.223.383.133.143.14-2.48%10,478
Jul 18, 20243.323.353.223.223.22-3.88%14,189
Jul 17, 20243.343.363.313.353.350.30%10,260
Jul 16, 20243.423.423.313.343.34-1.76%7,153
Jul 15, 20243.433.433.333.403.400.29%17,767
Jul 12, 20243.363.473.283.393.390.89%17,314
Jul 11, 20243.423.433.353.363.360.30%8,687
Jul 10, 20243.103.503.093.353.3510.78%148,946
Jul 9, 20243.033.093.023.023.02-2.45%5,267
Jul 8, 20243.093.143.093.103.10-4,703
Jul 5, 20243.113.113.023.103.10-1.27%7,412
Jul 3, 20243.123.373.063.143.141.95%5,050
Jul 2, 20243.183.183.083.083.08-2.62%3,835