Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
3.660
+0.200 (5.78%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Minerva Neurosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.46 | 3.80 | 3.43 | 3.66 | 3.66 | 5.78% | 815,429 |
| Sep 17, 2026 | 3.56 | 3.64 | 3.44 | 3.46 | 3.46 | -0.72% | 228,886 |
| Sep 16, 2026 | 3.83 | 3.88 | 3.48 | 3.49 | 3.49 | -9.01% | 224,376 |
| Sep 15, 2026 | 4.01 | 4.05 | 3.57 | 3.83 | 3.83 | -4.49% | 287,170 |
| Sep 14, 2026 | 4.30 | 4.39 | 3.98 | 4.01 | 4.01 | -3.37% | 119,399 |
| Sep 11, 2026 | 4.24 | 4.38 | 4.13 | 4.15 | 4.15 | -0.24% | 135,947 |
| Sep 10, 2026 | 4.10 | 4.24 | 4.10 | 4.16 | 4.16 | 0.97% | 72,102 |
| Sep 9, 2026 | 4.35 | 4.43 | 4.10 | 4.12 | 4.12 | -5.72% | 112,061 |
| Sep 8, 2026 | 4.40 | 4.46 | 4.32 | 4.37 | 4.37 | -1.35% | 91,540 |
| Sep 4, 2026 | 4.66 | 4.80 | 4.42 | 4.43 | 4.43 | -5.54% | 78,425 |
| Sep 3, 2026 | 4.53 | 4.73 | 4.39 | 4.69 | 4.69 | 4.69% | 151,017 |
| Sep 2, 2026 | 4.50 | 4.60 | 4.46 | 4.48 | 4.48 | - | 82,825 |
| Sep 1, 2026 | 4.53 | 4.64 | 4.46 | 4.48 | 4.48 | -1.75% | 90,772 |
| Aug 31, 2026 | 4.82 | 4.89 | 4.52 | 4.56 | 4.56 | -5.79% | 116,330 |
| Aug 28, 2026 | 5.17 | 5.30 | 4.82 | 4.84 | 4.84 | -5.65% | 135,723 |
| Aug 27, 2026 | 5.43 | 5.43 | 5.03 | 5.13 | 5.13 | -5.52% | 89,815 |
| Aug 26, 2026 | 5.01 | 5.63 | 4.98 | 5.43 | 5.43 | 8.60% | 383,265 |
| Aug 25, 2026 | 4.85 | 5.20 | 4.71 | 5.00 | 5.00 | 3.95% | 114,277 |
| Aug 24, 2026 | 4.79 | 4.94 | 4.64 | 4.81 | 4.81 | -0.62% | 111,845 |
| Aug 21, 2026 | 4.79 | 5.07 | 4.79 | 4.84 | 4.84 | 1.04% | 106,449 |
| Aug 20, 2026 | 4.76 | 4.88 | 4.64 | 4.79 | 4.79 | - | 133,135 |
| Aug 19, 2026 | 4.62 | 4.96 | 4.60 | 4.79 | 4.79 | 5.51% | 190,342 |
| Aug 18, 2026 | 4.42 | 4.56 | 4.35 | 4.54 | 4.54 | 2.71% | 100,571 |
| Aug 17, 2026 | 4.54 | 4.58 | 4.40 | 4.42 | 4.42 | -3.49% | 110,017 |
| Aug 14, 2026 | 4.42 | 4.79 | 4.30 | 4.58 | 4.58 | 16.84% | 339,501 |
| Aug 13, 2026 | 3.96 | 4.09 | 3.84 | 3.92 | 3.92 | - | 136,337 |
| Aug 12, 2026 | 4.31 | 4.56 | 3.90 | 3.92 | 3.92 | -9.26% | 138,101 |
| Aug 11, 2026 | 4.62 | 4.67 | 4.29 | 4.32 | 4.32 | -6.49% | 82,205 |
| Aug 10, 2026 | 4.23 | 4.66 | 4.23 | 4.62 | 4.62 | 8.20% | 92,659 |
| Aug 7, 2026 | 4.39 | 4.56 | 4.14 | 4.27 | 4.27 | -3.83% | 171,005 |
| Aug 6, 2026 | 4.39 | 4.58 | 4.21 | 4.44 | 4.44 | 2.07% | 269,791 |
| Aug 5, 2026 | 4.06 | 4.37 | 3.97 | 4.35 | 4.35 | 7.67% | 116,418 |
| Aug 4, 2026 | 4.00 | 4.15 | 4.00 | 4.04 | 4.04 | 1.76% | 77,768 |
| Aug 3, 2026 | 3.95 | 4.13 | 3.95 | 3.97 | 3.97 | -0.25% | 83,769 |
| Jul 31, 2026 | 4.02 | 4.06 | 3.85 | 3.98 | 3.98 | -1.00% | 70,699 |
| Jul 30, 2026 | 4.12 | 4.22 | 3.97 | 4.02 | 4.02 | -1.71% | 91,796 |
| Jul 29, 2026 | 4.28 | 4.30 | 3.95 | 4.09 | 4.09 | -4.44% | 163,498 |
| Jul 28, 2026 | 4.19 | 4.38 | 3.95 | 4.28 | 4.28 | 1.78% | 199,222 |
| Jul 27, 2026 | 4.09 | 4.28 | 3.95 | 4.21 | 4.21 | 4.08% | 168,092 |
| Jul 24, 2026 | 4.48 | 4.48 | 4.00 | 4.04 | 4.04 | -9.21% | 172,721 |
| Jul 23, 2026 | 4.34 | 4.68 | 4.27 | 4.45 | 4.45 | 0.45% | 135,632 |
| Jul 22, 2026 | 4.47 | 4.55 | 4.16 | 4.43 | 4.43 | -1.12% | 159,277 |
| Jul 21, 2026 | 4.36 | 4.54 | 4.15 | 4.48 | 4.48 | 2.52% | 228,503 |
| Jul 20, 2026 | 4.27 | 4.46 | 4.09 | 4.37 | 4.37 | 2.34% | 183,136 |
| Jul 17, 2026 | 4.13 | 4.41 | 4.01 | 4.27 | 4.27 | 1.43% | 169,908 |
| Jul 16, 2026 | 4.28 | 4.50 | 4.09 | 4.21 | 4.21 | -2.55% | 166,345 |
| Jul 15, 2026 | 4.03 | 4.35 | 3.94 | 4.32 | 4.32 | 7.46% | 186,919 |
| Jul 14, 2026 | 4.29 | 4.34 | 4.02 | 4.02 | 4.02 | -5.85% | 170,812 |
| Jul 13, 2026 | 4.68 | 4.68 | 4.27 | 4.27 | 4.27 | -9.53% | 160,824 |
| Jul 10, 2026 | 4.70 | 4.85 | 4.25 | 4.72 | 4.72 | - | 235,006 |