Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
5.26
+0.04 (0.77%)
At close: May 27, 2026, 4:00 PM EDT
5.30
+0.04 (0.76%)
After-hours: May 27, 2026, 7:54 PM EDT
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |