Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
4.160
-0.030 (-0.72%)
Dec 29, 2025, 12:41 PM EST - Market open
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4.13 | 4.18 | 4.07 | 4.10 | - | -2.15% | 16,572 |
| Dec 26, 2025 | 3.95 | 4.20 | 3.90 | 4.19 | 4.19 | 5.54% | 54,065 |
| Dec 24, 2025 | 3.96 | 4.03 | 3.96 | 3.97 | 3.97 | -2.22% | 8,389 |
| Dec 23, 2025 | 3.91 | 4.07 | 3.88 | 4.06 | 4.06 | 2.01% | 30,652 |
| Dec 22, 2025 | 4.00 | 4.06 | 3.88 | 3.98 | 3.98 | -1.49% | 19,098 |
| Dec 19, 2025 | 3.85 | 4.07 | 3.82 | 4.04 | 4.04 | 4.39% | 19,456 |
| Dec 18, 2025 | 3.80 | 4.01 | 3.77 | 3.87 | 3.87 | 1.84% | 16,417 |
| Dec 17, 2025 | 4.11 | 4.16 | 3.77 | 3.80 | 3.80 | -8.87% | 44,614 |
| Dec 16, 2025 | 4.00 | 4.25 | 3.83 | 4.17 | 4.17 | 3.22% | 48,299 |
| Dec 15, 2025 | 3.76 | 4.15 | 3.70 | 4.04 | 4.04 | 4.12% | 45,103 |
| Dec 12, 2025 | 4.06 | 4.08 | 3.86 | 3.88 | 3.88 | -4.90% | 37,317 |
| Dec 11, 2025 | 3.79 | 4.17 | 3.64 | 4.08 | 4.08 | 4.35% | 57,761 |
| Dec 10, 2025 | 3.90 | 3.99 | 3.75 | 3.91 | 3.91 | 0.26% | 45,171 |
| Dec 9, 2025 | 3.86 | 3.93 | 3.51 | 3.90 | 3.90 | 0.78% | 42,312 |
| Dec 8, 2025 | 3.83 | 3.93 | 3.76 | 3.87 | 3.87 | 0.78% | 22,332 |
| Dec 5, 2025 | 3.73 | 3.85 | 3.54 | 3.84 | 3.84 | 2.67% | 24,227 |
| Dec 4, 2025 | 3.27 | 3.79 | 3.27 | 3.74 | 3.74 | 12.31% | 35,993 |
| Dec 3, 2025 | 3.26 | 3.43 | 3.25 | 3.33 | 3.33 | 2.46% | 67,339 |
| Dec 2, 2025 | 3.77 | 3.80 | 3.25 | 3.25 | 3.25 | -14.47% | 97,307 |
| Dec 1, 2025 | 4.12 | 4.18 | 3.71 | 3.80 | 3.80 | -9.09% | 82,644 |
| Nov 28, 2025 | 3.80 | 4.21 | 3.80 | 4.18 | 4.18 | 10.58% | 36,630 |
| Nov 26, 2025 | 3.79 | 3.94 | 3.76 | 3.78 | 3.78 | 0.27% | 26,447 |
| Nov 25, 2025 | 3.77 | 3.96 | 3.76 | 3.77 | 3.77 | -0.26% | 29,521 |
| Nov 24, 2025 | 3.95 | 4.10 | 3.78 | 3.78 | 3.78 | -4.06% | 59,396 |
| Nov 21, 2025 | 4.31 | 4.31 | 3.93 | 3.94 | 3.94 | -9.22% | 42,715 |
| Nov 20, 2025 | 4.30 | 4.39 | 4.11 | 4.34 | 4.34 | 0.93% | 72,738 |
| Nov 19, 2025 | 4.20 | 4.42 | 4.14 | 4.30 | 4.30 | - | 40,991 |
| Nov 18, 2025 | 4.30 | 4.38 | 4.07 | 4.30 | 4.30 | -1.38% | 177,908 |
| Nov 17, 2025 | 4.17 | 4.60 | 3.90 | 4.36 | 4.36 | 6.08% | 319,181 |
| Nov 14, 2025 | 3.75 | 4.23 | 3.75 | 4.11 | 4.11 | 6.75% | 90,035 |
| Nov 13, 2025 | 3.88 | 3.98 | 3.78 | 3.85 | 3.85 | -3.75% | 79,159 |
| Nov 12, 2025 | 3.91 | 4.20 | 3.90 | 4.00 | 4.00 | 0.76% | 70,100 |
| Nov 11, 2025 | 3.85 | 4.05 | 3.76 | 3.97 | 3.97 | 4.20% | 73,631 |
| Nov 10, 2025 | 3.78 | 3.86 | 3.63 | 3.81 | 3.81 | 2.70% | 52,776 |
| Nov 7, 2025 | 3.68 | 3.91 | 3.52 | 3.71 | 3.71 | 1.92% | 124,111 |
| Nov 6, 2025 | 3.80 | 3.81 | 3.53 | 3.64 | 3.64 | -4.71% | 111,838 |
| Nov 5, 2025 | 3.50 | 4.00 | 3.50 | 3.82 | 3.82 | 4.09% | 143,924 |
| Nov 4, 2025 | 3.78 | 3.83 | 3.60 | 3.67 | 3.67 | -3.93% | 77,194 |
| Nov 3, 2025 | 4.15 | 4.35 | 3.77 | 3.82 | 3.82 | -9.05% | 134,381 |
| Oct 31, 2025 | 4.01 | 4.30 | 4.01 | 4.20 | 4.20 | 3.96% | 99,375 |
| Oct 30, 2025 | 4.15 | 4.38 | 4.00 | 4.04 | 4.04 | -4.49% | 194,010 |
| Oct 29, 2025 | 4.72 | 4.80 | 4.13 | 4.23 | 4.23 | -8.04% | 414,729 |
| Oct 28, 2025 | 4.46 | 4.80 | 4.45 | 4.60 | 4.60 | 1.55% | 430,415 |
| Oct 27, 2025 | 4.64 | 4.80 | 4.25 | 4.53 | 4.53 | -3.62% | 396,121 |
| Oct 24, 2025 | 4.53 | 5.10 | 4.50 | 4.70 | 4.70 | -3.49% | 881,624 |
| Oct 23, 2025 | 5.18 | 5.61 | 4.82 | 4.87 | 4.87 | -9.48% | 727,504 |
| Oct 22, 2025 | 5.25 | 5.78 | 4.41 | 5.38 | 5.38 | -16.07% | 3,806,499 |
| Oct 21, 2025 | 6.74 | 12.46 | 5.98 | 6.41 | 6.41 | 140.98% | 166,732,452 |
| Oct 20, 2025 | 2.48 | 2.71 | 2.48 | 2.66 | 2.66 | 6.83% | 131,814 |
| Oct 17, 2025 | 2.41 | 2.64 | 2.41 | 2.49 | 2.49 | -1.62% | 48,421 |