Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
1.720
-0.060 (-3.37%)
Apr 24, 2025, 10:23 AM EDT - Market open
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.71 | 1.80 | 1.70 | 1.78 | 1.78 | 4.09% | 9,896 |
| Apr 22, 2025 | 1.78 | 1.79 | 1.66 | 1.71 | 1.71 | 3.01% | 1,807 |
| Apr 21, 2025 | 1.59 | 1.81 | 1.52 | 1.66 | 1.66 | 3.75% | 21,119 |
| Apr 17, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | 5.19% | 2,104 |
| Apr 16, 2025 | 1.61 | 1.61 | 1.52 | 1.52 | 1.52 | 3.12% | 3,283 |
| Apr 15, 2025 | 1.62 | 1.62 | 1.45 | 1.48 | 1.48 | -5.93% | 15,140 |
| Apr 14, 2025 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | 8.14% | 4,294 |
| Apr 11, 2025 | 1.46 | 1.52 | 1.37 | 1.45 | 1.45 | 7.41% | 17,347 |
| Apr 10, 2025 | 1.37 | 1.54 | 1.24 | 1.35 | 1.35 | 0.75% | 13,645 |
| Apr 9, 2025 | 1.28 | 1.36 | 1.15 | 1.34 | 1.34 | -3.60% | 56,468 |
| Apr 8, 2025 | 1.28 | 1.58 | 1.28 | 1.39 | 1.39 | -0.71% | 5,482 |
| Apr 7, 2025 | 1.37 | 1.43 | 1.29 | 1.40 | 1.40 | 2.19% | 12,805 |
| Apr 4, 2025 | 1.51 | 1.51 | 1.26 | 1.37 | 1.37 | -11.04% | 52,081 |
| Apr 3, 2025 | 1.69 | 1.69 | 1.53 | 1.54 | 1.54 | -4.35% | 6,176 |
| Apr 2, 2025 | 1.52 | 1.80 | 1.52 | 1.61 | 1.61 | 3.87% | 32,432 |
| Apr 1, 2025 | 1.66 | 1.78 | 1.53 | 1.55 | 1.55 | -8.82% | 75,012 |
| Mar 31, 2025 | 1.80 | 1.80 | 1.66 | 1.70 | 1.70 | -6.08% | 18,972 |
| 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 |