Skip to main content
Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
2.720
+0.020 (0.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20243.173.233.143.163.16-0.85%11,069
Jun 28, 20243.093.193.093.193.194.59%3,942
Jun 27, 20243.153.212.923.053.05-3.17%68,080
Jun 26, 20243.163.163.043.153.15-0.94%9,471
Jun 25, 20243.233.283.013.183.18-2.15%23,607
Jun 24, 20243.503.502.843.253.25-5.52%85,345
Jun 21, 20243.333.493.313.443.44-15,218
Jun 20, 20243.453.473.253.443.44-1.99%41,461
Jun 18, 20243.653.653.453.513.51-3.84%23,052
Jun 17, 20243.343.693.343.653.659.61%97,615
Jun 14, 20243.333.333.223.333.330.60%15,234
Jun 13, 20243.283.343.223.313.312.76%22,246
Jun 12, 20243.323.333.163.223.22-0.92%24,627
Jun 11, 20243.203.403.203.253.250.34%22,558
Jun 10, 20243.223.373.153.243.240.62%30,046
Jun 7, 20243.263.473.023.223.22-4.17%95,563
Jun 6, 20243.153.393.153.363.365.66%107,944
Jun 5, 20243.003.242.963.183.1810.03%97,313
Jun 4, 20243.003.402.802.892.89-318,050
Jun 3, 20242.593.242.542.892.8913.33%406,356
May 31, 20242.332.642.262.552.559.44%57,737
May 30, 20242.392.472.322.332.33-3.08%26,378
May 29, 20242.412.492.382.402.40-1.48%4,235
May 28, 20242.432.522.352.442.44-0.08%32,794
May 24, 20242.482.502.422.442.44-3.10%13,300
May 23, 20242.472.522.442.522.520.80%5,152
May 22, 20242.412.552.382.502.501.63%11,644
May 21, 20242.512.612.352.462.46-0.81%33,444
May 20, 20242.522.522.482.482.48-1.59%4,277
May 17, 20242.532.542.512.522.52-1.91%2,186
May 16, 20242.592.592.502.572.57-0.23%5,442
May 15, 20242.532.592.502.582.583.83%10,652
May 14, 20242.452.602.422.482.481.64%17,049
May 13, 20242.442.482.412.442.442.09%13,468
May 10, 20242.512.512.352.392.39-4.78%20,962
May 9, 20242.592.592.482.512.51-2,153
May 8, 20242.502.532.452.512.510.80%5,226
May 7, 20242.342.592.332.492.496.41%31,299
May 6, 20242.412.412.322.342.34-1.27%9,325
May 3, 20242.372.412.362.372.370.85%15,458