Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
4.090
-0.190 (-4.44%)
At close: Jul 29, 2026, 4:00 PM EDT
4.090
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:10 PM EDT
Minerva Neurosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4.28 | 4.30 | 3.95 | 4.11 | 4.11 | -3.97% | 163,497 |
| 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% | 168,091 |
| Jul 24, 2026 | 4.48 | 4.48 | 4.00 | 4.04 | 4.04 | -9.21% | 172,035 |
| Jul 23, 2026 | 4.34 | 4.68 | 4.27 | 4.45 | 4.45 | 0.45% | 135,631 |
| Jul 22, 2026 | 4.47 | 4.55 | 4.16 | 4.43 | 4.43 | -1.12% | 159,261 |
| Jul 21, 2026 | 4.36 | 4.54 | 4.15 | 4.48 | 4.48 | 2.52% | 228,493 |
| Jul 20, 2026 | 4.27 | 4.46 | 4.09 | 4.37 | 4.37 | 2.34% | 183,131 |
| 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% | 186,918 |
| Jul 14, 2026 | 4.29 | 4.34 | 4.02 | 4.02 | 4.02 | -5.85% | 169,816 |
| Jul 13, 2026 | 4.68 | 4.68 | 4.27 | 4.27 | 4.27 | -9.53% | 160,753 |
| Jul 10, 2026 | 4.70 | 4.85 | 4.25 | 4.72 | 4.72 | - | 235,006 |
| Jul 9, 2026 | 4.63 | 4.77 | 4.53 | 4.72 | 4.72 | 2.16% | 195,394 |
| 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 |