Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
7.54
-0.53 (-6.57%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.00 | 8.17 | 7.52 | 7.54 | 7.54 | -6.57% | 2,175,097 |
| Mar 19, 2026 | 7.79 | 8.38 | 7.71 | 8.07 | 8.07 | 3.73% | 638,000 |
| Mar 18, 2026 | 7.92 | 8.11 | 7.63 | 7.78 | 7.78 | -0.89% | 512,971 |
| Mar 17, 2026 | 7.74 | 8.25 | 7.74 | 7.85 | 7.85 | 0.13% | 331,878 |
| Mar 16, 2026 | 7.75 | 8.80 | 7.67 | 7.84 | 7.84 | 0.13% | 377,654 |
| Mar 13, 2026 | 7.60 | 8.03 | 7.56 | 7.83 | 7.83 | 1.82% | 233,355 |
| Mar 12, 2026 | 7.27 | 7.79 | 7.05 | 7.69 | 7.69 | 5.34% | 261,925 |
| Mar 11, 2026 | 7.65 | 7.86 | 7.26 | 7.30 | 7.30 | -8.06% | 213,046 |
| Mar 10, 2026 | 7.69 | 8.56 | 7.59 | 7.94 | 7.94 | -0.75% | 354,605 |
| Mar 9, 2026 | 6.02 | 8.15 | 6.00 | 8.00 | 8.00 | 33.11% | 583,138 |
| Mar 6, 2026 | 5.85 | 6.37 | 5.81 | 6.01 | 6.01 | 1.18% | 86,653 |
| Mar 5, 2026 | 6.70 | 6.70 | 5.02 | 5.94 | 5.94 | -13.03% | 594,272 |
| Mar 4, 2026 | 6.79 | 7.09 | 6.71 | 6.83 | 6.83 | -0.44% | 105,839 |
| Mar 3, 2026 | 6.80 | 7.19 | 6.70 | 6.86 | 6.86 | -0.58% | 143,728 |
| Mar 2, 2026 | 6.42 | 6.92 | 6.23 | 6.90 | 6.90 | 4.55% | 206,258 |
| Feb 27, 2026 | 6.15 | 6.67 | 6.15 | 6.60 | 6.60 | 5.94% | 83,728 |
| Feb 26, 2026 | 6.23 | 6.34 | 6.11 | 6.23 | 6.23 | - | 30,332 |
| Feb 25, 2026 | 6.22 | 6.50 | 6.15 | 6.23 | 6.23 | -0.32% | 49,153 |
| Feb 24, 2026 | 6.33 | 6.60 | 5.91 | 6.25 | 6.25 | -1.11% | 113,896 |
| Feb 23, 2026 | 6.21 | 6.65 | 5.87 | 6.32 | 6.32 | 0.16% | 156,293 |
| Feb 20, 2026 | 6.18 | 6.50 | 6.13 | 6.31 | 6.31 | -0.47% | 75,449 |
| Feb 19, 2026 | 6.29 | 6.58 | 5.66 | 6.34 | 6.34 | -1.71% | 163,255 |
| Feb 18, 2026 | 6.35 | 6.63 | 6.35 | 6.45 | 6.45 | - | 82,593 |
| Feb 17, 2026 | 6.29 | 6.69 | 6.09 | 6.45 | 6.45 | 2.87% | 135,472 |
| Feb 13, 2026 | 6.29 | 6.40 | 6.21 | 6.27 | 6.27 | -0.32% | 67,246 |
| Feb 12, 2026 | 6.22 | 6.35 | 6.00 | 6.29 | 6.29 | -0.63% | 64,108 |
| Feb 11, 2026 | 6.34 | 6.39 | 5.86 | 6.33 | 6.33 | 0.32% | 116,124 |
| Feb 10, 2026 | 5.65 | 6.47 | 5.61 | 6.31 | 6.31 | 11.68% | 219,838 |
| Feb 9, 2026 | 4.79 | 5.85 | 4.71 | 5.65 | 5.65 | 17.71% | 300,893 |
| 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 |