Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
4.190
-0.180 (-4.12%)
At close: Jun 17, 2026, 4:00 PM EDT
4.270
+0.080 (1.91%)
After-hours: Jun 17, 2026, 5:55 PM EDT
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.38 | 4.44 | 4.17 | 4.19 | 4.19 | -4.12% | 196,834 |
| Jun 16, 2026 | 4.39 | 4.53 | 4.30 | 4.37 | 4.37 | -0.46% | 95,938 |
| 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% | 100,016 |
| 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% | 110,692 |
| Jun 5, 2026 | 4.76 | 4.98 | 4.45 | 4.96 | 4.96 | 3.77% | 113,796 |
| Jun 4, 2026 | 4.73 | 4.88 | 4.62 | 4.78 | 4.78 | 2.14% | 57,418 |
| Jun 3, 2026 | 4.69 | 4.98 | 4.63 | 4.68 | 4.68 | -1.47% | 108,118 |
| Jun 2, 2026 | 4.78 | 5.05 | 4.50 | 4.75 | 4.75 | -1.86% | 202,834 |
| Jun 1, 2026 | 4.91 | 5.26 | 4.82 | 4.84 | 4.84 | -1.43% | 94,405 |
| May 29, 2026 | 4.98 | 5.01 | 4.85 | 4.91 | 4.91 | -1.80% | 58,159 |
| May 28, 2026 | 5.20 | 5.32 | 5.00 | 5.00 | 5.00 | -4.94% | 91,881 |
| May 27, 2026 | 5.24 | 5.49 | 5.20 | 5.26 | 5.26 | 0.77% | 90,223 |
| May 26, 2026 | 5.26 | 5.50 | 5.05 | 5.22 | 5.22 | -0.76% | 175,278 |
| May 22, 2026 | 5.34 | 5.57 | 5.20 | 5.26 | 5.26 | -0.75% | 83,997 |
| 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% | 414,854 |
| May 19, 2026 | 4.72 | 4.86 | 4.30 | 4.36 | 4.36 | -8.02% | 303,837 |
| May 18, 2026 | 5.34 | 5.34 | 4.70 | 4.74 | 4.74 | -9.02% | 122,266 |
| 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 |
| Apr 27, 2026 | 6.61 | 6.91 | 6.39 | 6.43 | 6.43 | -2.21% | 168,575 |
| Apr 24, 2026 | 6.70 | 6.84 | 6.09 | 6.58 | 6.58 | -3.73% | 188,072 |
| Apr 23, 2026 | 7.34 | 7.42 | 6.83 | 6.83 | 6.83 | -7.07% | 97,035 |
| Apr 22, 2026 | 7.11 | 7.58 | 6.86 | 7.35 | 7.35 | 5.45% | 142,853 |
| Apr 21, 2026 | 6.89 | 7.46 | 6.67 | 6.97 | 6.97 | 1.16% | 232,048 |
| Apr 20, 2026 | 6.68 | 6.95 | 6.49 | 6.89 | 6.89 | 2.38% | 243,448 |
| Apr 17, 2026 | 6.43 | 6.75 | 6.25 | 6.73 | 6.73 | 7.00% | 265,496 |
| Apr 16, 2026 | 6.18 | 6.52 | 6.03 | 6.29 | 6.29 | 1.78% | 185,300 |
| Apr 15, 2026 | 6.08 | 6.65 | 5.80 | 6.18 | 6.18 | 5.28% | 294,680 |
| Apr 14, 2026 | 5.67 | 5.94 | 5.67 | 5.87 | 5.87 | 2.98% | 138,346 |
| Apr 13, 2026 | 5.52 | 5.77 | 5.49 | 5.70 | 5.70 | 3.45% | 120,183 |
| Apr 10, 2026 | 6.03 | 6.08 | 5.48 | 5.51 | 5.51 | -8.47% | 309,537 |
| Apr 9, 2026 | 5.44 | 6.09 | 5.13 | 6.02 | 6.02 | 11.07% | 363,250 |
| Apr 8, 2026 | 5.29 | 5.48 | 5.16 | 5.42 | 5.42 | 4.63% | 342,930 |