Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
4.700
+0.080 (1.73%)
Jul 9, 2026, 2:01 PM EDT - Market open
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.63 | 4.77 | 4.53 | 4.72 | - | 2.16% | 62,313 |
| Jul 8, 2026 | 4.69 | 4.73 | 4.56 | 4.62 | 4.62 | -3.14% | 166,225 |
| Jul 7, 2026 | 4.92 | 4.95 | 4.59 | 4.77 | 4.77 | -3.05% | 188,422 |
| Jul 6, 2026 | 5.07 | 5.10 | 4.72 | 4.92 | 4.92 | -3.53% | 239,551 |
| Jul 2, 2026 | 5.18 | 5.36 | 4.73 | 5.10 | 5.10 | -0.97% | 286,901 |
| Jul 1, 2026 | 5.55 | 5.55 | 5.13 | 5.15 | 5.15 | -7.21% | 124,223 |
| Jun 30, 2026 | 5.47 | 5.84 | 5.41 | 5.55 | 5.55 | 2.21% | 220,804 |
| Jun 29, 2026 | 4.37 | 5.53 | 4.31 | 5.43 | 5.43 | 24.26% | 376,191 |
| Jun 26, 2026 | 4.12 | 4.45 | 4.08 | 4.37 | 4.37 | 6.33% | 3,757,203 |
| Jun 25, 2026 | 4.30 | 4.60 | 4.00 | 4.11 | 4.11 | -5.08% | 211,336 |
| Jun 24, 2026 | 4.33 | 4.53 | 4.22 | 4.33 | 4.33 | -0.46% | 131,130 |
| Jun 23, 2026 | 4.51 | 4.73 | 4.33 | 4.35 | 4.35 | -6.65% | 126,440 |
| Jun 22, 2026 | 4.50 | 4.74 | 4.38 | 4.66 | 4.66 | 4.25% | 164,926 |
| Jun 18, 2026 | 4.19 | 4.65 | 4.06 | 4.47 | 4.47 | 6.68% | 574,967 |
| Jun 17, 2026 | 4.38 | 4.44 | 4.17 | 4.19 | 4.19 | -4.12% | 196,856 |
| Jun 16, 2026 | 4.39 | 4.53 | 4.30 | 4.37 | 4.37 | -0.46% | 96,404 |
| Jun 15, 2026 | 4.61 | 4.71 | 4.29 | 4.39 | 4.39 | -2.66% | 132,514 |
| Jun 12, 2026 | 4.69 | 4.75 | 4.40 | 4.51 | 4.51 | -2.38% | 83,000 |
| Jun 11, 2026 | 4.61 | 4.81 | 4.61 | 4.62 | 4.62 | -1.07% | 107,703 |
| Jun 10, 2026 | 4.73 | 4.92 | 4.63 | 4.67 | 4.67 | -1.48% | 78,764 |
| Jun 9, 2026 | 4.67 | 4.87 | 4.57 | 4.74 | 4.74 | 2.38% | 96,309 |
| Jun 8, 2026 | 5.01 | 5.18 | 4.56 | 4.63 | 4.63 | -6.65% | 110,694 |
| Jun 5, 2026 | 4.76 | 4.98 | 4.45 | 4.96 | 4.96 | 3.77% | 114,095 |
| Jun 4, 2026 | 4.73 | 4.88 | 4.62 | 4.78 | 4.78 | 2.14% | 57,428 |
| Jun 3, 2026 | 4.69 | 4.98 | 4.63 | 4.68 | 4.68 | -1.47% | 108,608 |
| Jun 2, 2026 | 4.78 | 5.05 | 4.50 | 4.75 | 4.75 | -1.86% | 203,572 |
| Jun 1, 2026 | 4.91 | 5.26 | 4.82 | 4.84 | 4.84 | -1.43% | 94,953 |
| May 29, 2026 | 4.98 | 5.01 | 4.85 | 4.91 | 4.91 | -1.80% | 58,160 |
| May 28, 2026 | 5.20 | 5.32 | 5.00 | 5.00 | 5.00 | -4.94% | 92,105 |
| May 27, 2026 | 5.24 | 5.49 | 5.20 | 5.26 | 5.26 | 0.77% | 90,761 |
| May 26, 2026 | 5.26 | 5.50 | 5.05 | 5.22 | 5.22 | -0.76% | 175,315 |
| May 22, 2026 | 5.34 | 5.57 | 5.20 | 5.26 | 5.26 | -0.75% | 84,013 |
| May 21, 2026 | 5.03 | 5.61 | 4.86 | 5.30 | 5.30 | 5.37% | 225,570 |
| May 20, 2026 | 4.42 | 5.08 | 4.32 | 5.03 | 5.03 | 15.37% | 414,909 |
| May 19, 2026 | 4.72 | 4.86 | 4.30 | 4.36 | 4.36 | -8.02% | 303,838 |
| May 18, 2026 | 5.34 | 5.34 | 4.70 | 4.74 | 4.74 | -9.02% | 122,331 |
| May 15, 2026 | 5.43 | 5.53 | 5.16 | 5.21 | 5.21 | -5.27% | 90,311 |
| May 14, 2026 | 5.54 | 5.60 | 5.33 | 5.50 | 5.50 | -0.90% | 63,027 |
| May 13, 2026 | 5.54 | 5.83 | 5.54 | 5.55 | 5.55 | -0.89% | 351,806 |
| May 12, 2026 | 5.58 | 5.74 | 5.58 | 5.60 | 5.60 | -0.53% | 80,076 |
| May 11, 2026 | 5.86 | 6.05 | 5.60 | 5.63 | 5.63 | -4.25% | 66,537 |
| May 8, 2026 | 6.10 | 6.10 | 5.86 | 5.88 | 5.88 | -4.00% | 74,685 |
| May 7, 2026 | 6.18 | 6.23 | 6.02 | 6.13 | 6.13 | -1.69% | 71,914 |
| May 6, 2026 | 6.31 | 6.33 | 6.02 | 6.23 | 6.23 | -0.32% | 87,912 |
| May 5, 2026 | 6.39 | 6.39 | 5.88 | 6.25 | 6.25 | -1.26% | 115,510 |
| May 4, 2026 | 6.08 | 6.39 | 6.08 | 6.33 | 6.33 | 4.28% | 120,082 |
| May 1, 2026 | 6.50 | 6.50 | 6.05 | 6.07 | 6.07 | -6.18% | 108,381 |
| Apr 30, 2026 | 6.51 | 6.60 | 6.20 | 6.47 | 6.47 | 1.25% | 140,228 |
| Apr 29, 2026 | 6.49 | 6.63 | 6.17 | 6.39 | 6.39 | -0.78% | 88,327 |
| Apr 28, 2026 | 6.49 | 6.51 | 6.24 | 6.44 | 6.44 | 0.16% | 116,525 |