Skip to main content

Minerva Neuroscie (NQ: NERV )

2.560 +0.060 (+2.40%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.490 9.750 9.240 9.510 50,790 +0.18(+1.93%)
Jul 28, 2023 8.710 9.390 8.527 9.330 72,985 +0.57(+6.51%)
Jul 27, 2023 8.470 8.760 8.380 8.760 81,974 +0.26(+3.06%)
Jul 26, 2023 8.310 9.100 8.310 8.500 68,741 +0.00(+0.00%)
Jul 25, 2023 8.820 8.840 8.350 8.500 45,992 -0.54(-5.97%)
Jul 24, 2023 8.370 9.140 8.370 9.040 52,855 +0.62(+7.36%)
Jul 21, 2023 9.240 9.333 8.315 8.420 113,947 -0.83(-8.97%)
Jul 20, 2023 9.210 10.00 9.100 9.250 113,176 -0.02(-0.22%)
Jul 19, 2023 10.44 10.95 9.270 9.270 146,251 -1.36(-12.79%)
Jul 18, 2023 10.56 11.50 10.56 10.63 95,572 -0.09(-0.84%)
Jul 17, 2023 11.56 11.81 10.53 10.72 134,533 -1.35(-11.18%)
Jul 14, 2023 11.63 12.70 11.63 12.07 116,051 +0.27(+2.29%)
Jul 13, 2023 12.87 13.04 11.30 11.80 136,748 -1.25(-9.58%)
Jul 12, 2023 11.15 13.22 10.86 13.05 281,966 +1.92(+17.25%)
Jul 11, 2023 11.48 11.59 10.65 11.13 151,851 -0.12(-1.07%)
Jul 10, 2023 10.54 11.28 10.54 11.25 170,787 +0.54(+5.04%)
Jul 07, 2023 10.19 10.83 9.780 10.71 124,767 +0.47(+4.59%)
Jul 06, 2023 8.980 10.25 8.980 10.24 214,981 +1.20(+13.27%)
Jul 05, 2023 9.000 9.200 8.800 9.040 67,039 -0.08(-0.88%)
Jul 03, 2023 8.800 9.360 8.700 9.120 76,938 -0.02(-0.22%)
Jun 30, 2023 9.300 9.590 8.720 9.140 343,931 -0.18(-1.93%)
Jun 29, 2023 9.140 9.770 9.010 9.320 1,023,214 -0.87(-8.54%)
Jun 28, 2023 8.120 11.14 7.720 10.19 53,247,420 +4.17(+69.27%)
Jun 27, 2023 6.100 6.185 5.900 6.020 16,970 -0.07(-1.15%)
Jun 26, 2023 6.020 6.229 5.585 6.090 30,567 -0.02(-0.33%)
Jun 23, 2023 6.290 6.290 5.615 6.110 29,945 -0.04(-0.65%)
Jun 22, 2023 6.230 6.250 6.000 6.150 15,172 -0.10(-1.60%)
Jun 21, 2023 6.330 6.530 6.060 6.250 94,520 -0.10(-1.57%)
Jun 20, 2023 6.600 6.660 6.250 6.350 38,010 -0.38(-5.65%)
Jun 16, 2023 7.440 7.480 6.360 6.730 85,327 -0.59(-8.06%)
Jun 15, 2023 7.520 7.687 7.030 7.320 66,694 -0.20(-2.66%)
Jun 14, 2023 6.770 7.750 6.770 7.520 227,417 +0.74(+10.91%)
Jun 13, 2023 6.560 6.978 6.560 6.780 83,894 +0.13(+1.95%)
Jun 12, 2023 6.850 7.060 6.550 6.650 48,812 -0.31(-4.45%)
Jun 09, 2023 7.000 7.100 6.787 6.960 89,154 +0.01(+0.14%)
Jun 08, 2023 6.790 6.970 6.410 6.950 95,491 +0.11(+1.61%)
Jun 07, 2023 7.070 7.070 6.670 6.840 30,004 -0.09(-1.30%)
Jun 06, 2023 7.090 7.220 6.830 6.930 56,371 -0.09(-1.28%)
Jun 05, 2023 6.690 7.040 6.660 7.020 109,512 +0.39(+5.88%)
Jun 02, 2023 6.430 6.840 6.430 6.630 96,628 +0.20(+3.11%)
Jun 01, 2023 5.970 6.440 5.960 6.430 58,714 +0.46(+7.71%)
May 31, 2023 5.780 6.070 5.620 5.970 32,342 +0.05(+0.84%)
May 30, 2023 5.960 6.220 5.650 5.920 54,669 -0.05(-0.84%)
May 26, 2023 6.340 6.528 5.920 5.970 113,659 -0.39(-6.06%)
May 25, 2023 6.860 7.100 6.200 6.355 104,818 -0.45(-6.68%)
May 24, 2023 6.420 7.010 6.420 6.810 62,544 +0.26(+3.97%)
May 23, 2023 6.810 7.050 6.200 6.550 143,225 -0.27(-3.96%)
May 22, 2023 6.770 7.350 6.720 6.820 111,490 +0.11(+1.64%)
May 19, 2023 6.840 6.850 6.260 6.710 141,926 -0.02(-0.30%)
May 18, 2023 6.310 6.734 5.996 6.730 136,462 +0.62(+10.15%)
May 17, 2023 5.490 6.180 5.460 6.110 93,847 +0.47(+8.33%)
May 16, 2023 6.300 6.300 5.280 5.640 246,793 -0.80(-12.42%)
May 15, 2023 7.060 7.100 6.300 6.440 127,829 -0.83(-11.42%)
May 12, 2023 7.600 7.761 6.740 7.270 209,658 -0.48(-6.19%)
May 11, 2023 7.550 7.750 7.230 7.750 144,178 +0.02(+0.26%)
May 10, 2023 6.940 8.490 6.900 7.730 923,398 +0.93(+13.68%)
May 09, 2023 5.690 6.990 5.690 6.800 735,247 +0.93(+15.84%)
May 08, 2023 6.490 6.490 5.080 5.870 336,251 -0.13(-2.17%)
May 05, 2023 4.660 6.521 4.660 6.000 1,112,356 +1.39(+30.15%)
May 04, 2023 4.400 4.760 4.400 4.610 144,060 -0.01(-0.22%)
May 03, 2023 4.410 4.780 4.090 4.620 203,098 +0.03(+0.65%)
May 02, 2023 3.860 4.970 3.550 4.590 952,318 +0.83(+22.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.