Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
6.33
+0.26 (4.28%)
At close: May 4, 2026, 4:00 PM EDT
6.33
0.00 (0.00%)
After-hours: May 4, 2026, 4:10 PM EDT
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 107,983 |
| 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% | 88,324 |
| 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 |
| Apr 7, 2026 | 5.26 | 5.34 | 5.13 | 5.18 | 5.18 | -0.96% | 157,422 |
| Apr 6, 2026 | 5.25 | 5.43 | 5.02 | 5.23 | 5.23 | -0.95% | 231,754 |
| Apr 2, 2026 | 5.46 | 5.66 | 5.25 | 5.28 | 5.28 | -5.71% | 188,600 |
| Apr 1, 2026 | 6.12 | 6.16 | 5.59 | 5.60 | 5.60 | -7.05% | 165,091 |
| Mar 31, 2026 | 5.85 | 6.26 | 5.85 | 6.03 | 6.03 | 0.92% | 167,301 |
| Mar 30, 2026 | 6.03 | 6.35 | 5.94 | 5.97 | 5.97 | -3.40% | 148,851 |
| Mar 27, 2026 | 6.05 | 6.50 | 5.96 | 6.18 | 6.18 | 0.65% | 167,779 |
| Mar 26, 2026 | 6.01 | 6.31 | 5.79 | 6.14 | 6.14 | 0.66% | 326,112 |
| Mar 25, 2026 | 6.18 | 6.48 | 6.05 | 6.10 | 6.10 | 0.99% | 175,782 |
| Mar 24, 2026 | 6.42 | 6.52 | 5.73 | 6.04 | 6.04 | -7.79% | 735,313 |
| Mar 23, 2026 | 7.37 | 8.05 | 6.42 | 6.55 | 6.55 | -13.13% | 681,376 |
| Mar 20, 2026 | 8.00 | 8.17 | 7.52 | 7.54 | 7.54 | -6.57% | 2,259,252 |
| Mar 19, 2026 | 7.79 | 8.38 | 7.71 | 8.07 | 8.07 | 3.73% | 638,356 |
| Mar 18, 2026 | 7.92 | 8.11 | 7.63 | 7.78 | 7.78 | -0.89% | 512,971 |
| Mar 17, 2026 | 7.74 | 8.25 | 7.74 | 7.85 | 7.85 | 0.13% | 331,878 |
| Mar 16, 2026 | 7.75 | 8.80 | 7.67 | 7.84 | 7.84 | 0.13% | 377,654 |
| Mar 13, 2026 | 7.60 | 8.03 | 7.56 | 7.83 | 7.83 | 1.82% | 243,610 |
| Mar 12, 2026 | 7.27 | 7.79 | 7.05 | 7.69 | 7.69 | 5.34% | 262,097 |
| Mar 11, 2026 | 7.65 | 7.86 | 7.26 | 7.30 | 7.30 | -8.06% | 222,334 |
| Mar 10, 2026 | 7.69 | 8.56 | 7.59 | 7.94 | 7.94 | -0.75% | 356,361 |
| Mar 9, 2026 | 6.02 | 8.15 | 6.00 | 8.00 | 8.00 | 33.11% | 588,635 |
| Mar 6, 2026 | 5.85 | 6.37 | 5.81 | 6.01 | 6.01 | 1.18% | 86,658 |
| Mar 5, 2026 | 6.70 | 6.70 | 5.02 | 5.94 | 5.94 | -13.03% | 594,456 |
| Mar 4, 2026 | 6.79 | 7.09 | 6.71 | 6.83 | 6.83 | -0.44% | 106,189 |
| Mar 3, 2026 | 6.80 | 7.19 | 6.70 | 6.86 | 6.86 | -0.58% | 144,074 |
| Mar 2, 2026 | 6.42 | 6.92 | 6.23 | 6.90 | 6.90 | 4.55% | 206,467 |
| Feb 27, 2026 | 6.15 | 6.67 | 6.15 | 6.60 | 6.60 | 5.94% | 83,828 |
| Feb 26, 2026 | 6.23 | 6.34 | 6.11 | 6.23 | 6.23 | - | 30,332 |
| Feb 25, 2026 | 6.22 | 6.50 | 6.15 | 6.23 | 6.23 | -0.32% | 49,165 |
| Feb 24, 2026 | 6.33 | 6.60 | 5.91 | 6.25 | 6.25 | -1.11% | 113,906 |
| Feb 23, 2026 | 6.21 | 6.65 | 5.87 | 6.32 | 6.32 | 0.16% | 156,295 |