Skip to main content

Minerva Neuroscie (NQ: NERV )

2.580 +0.080 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.00 50.00 50.00 0 -0.80(-1.57%)
Mar 28, 2018 48.80 51.60 47.20 50.80 19,097 +2.40(+4.96%)
Mar 27, 2018 52.00 52.40 48.00 48.40 12,932 -3.60(-6.92%)
Mar 26, 2018 54.00 54.40 50.00 52.00 14,655 +0.80(+1.56%)
Mar 23, 2018 52.00 53.20 50.80 51.20 12,427 -0.80(-1.54%)
Mar 22, 2018 52.80 54.80 51.60 52.00 17,721 -1.60(-2.99%)
Mar 21, 2018 53.60 54.40 50.80 53.60 10,087 +0.40(+0.75%)
Mar 20, 2018 53.60 54.80 50.60 53.20 16,562 +0.00(+0.00%)
Mar 19, 2018 50.40 54.80 48.40 53.20 25,247 +2.80(+5.56%)
Mar 16, 2018 50.40 51.60 49.63 50.40 36,125 -0.40(-0.79%)
Mar 15, 2018 52.00 52.36 50.00 50.80 17,458 -0.80(-1.55%)
Mar 14, 2018 52.00 54.00 50.40 51.60 16,733 +0.00(+0.00%)
Mar 13, 2018 48.40 52.80 48.00 51.60 29,722 +4.00(+8.40%)
Mar 12, 2018 42.80 49.20 42.80 47.60 38,737 +1.60(+3.48%)
Mar 09, 2018 45.20 46.80 43.60 46.00 18,353 +1.60(+3.60%)
Mar 08, 2018 45.60 46.00 44.00 44.40 12,105 -1.20(-2.63%)
Mar 07, 2018 43.60 46.00 43.20 45.60 17,792 +2.00(+4.59%)
Mar 06, 2018 43.20 44.80 41.60 43.60 12,771 +0.80(+1.87%)
Mar 05, 2018 41.60 43.60 41.60 42.80 11,083 +1.20(+2.88%)
Mar 02, 2018 40.40 42.80 40.00 41.60 12,097 +1.20(+2.97%)
Mar 01, 2018 41.60 42.80 40.00 40.40 18,656 -1.60(-3.81%)
Feb 28, 2018 44.00 44.00 41.20 42.00 16,055 -2.00(-4.55%)
Feb 27, 2018 45.20 46.39 43.60 44.00 11,463 -2.00(-4.35%)
Feb 26, 2018 44.80 46.80 44.40 46.00 10,061 +1.60(+3.60%)
Feb 23, 2018 42.00 44.80 41.20 44.40 15,351 +2.80(+6.73%)
Feb 22, 2018 42.80 44.40 40.80 41.60 11,276 -0.80(-1.89%)
Feb 21, 2018 41.20 44.40 40.40 42.40 13,635 +1.00(+2.42%)
Feb 20, 2018 42.80 44.40 41.20 41.40 11,957 -2.20(-5.05%)
Feb 16, 2018 43.60 43.60 43.60 0 -0.40(-0.91%)
Feb 15, 2018 46.00 46.00 43.60 44.00 11,579 -1.20(-2.65%)
Feb 14, 2018 44.00 46.00 43.60 45.20 15,533 +0.40(+0.89%)
Feb 13, 2018 44.00 45.60 43.20 44.80 14,566 +0.40(+0.90%)
Feb 12, 2018 44.40 46.00 42.80 44.40 19,610 +0.00(+0.00%)
Feb 09, 2018 46.40 48.00 41.60 44.40 34,650 -1.20(-2.63%)
Feb 08, 2018 49.60 51.00 45.60 45.60 16,965 -3.60(-7.32%)
Feb 07, 2018 44.80 49.60 44.80 49.20 30,696 +4.40(+9.82%)
Feb 06, 2018 44.40 47.60 42.80 44.80 42,532 -1.60(-3.45%)
Feb 05, 2018 48.80 50.40 45.20 46.40 44,662 -3.20(-6.45%)
Feb 02, 2018 50.80 52.00 48.40 49.60 34,343 -2.00(-3.88%)
Feb 01, 2018 50.80 53.20 49.80 51.60 19,255 +0.40(+0.78%)
Jan 31, 2018 50.00 53.20 50.00 51.20 22,616 +1.20(+2.40%)
Jan 30, 2018 48.40 52.00 48.40 50.00 30,061 +1.20(+2.46%)
Jan 29, 2018 52.40 54.80 48.00 48.80 42,212 -4.00(-7.58%)
Jan 26, 2018 56.80 57.60 52.40 52.80 44,655 -3.20(-5.71%)
Jan 25, 2018 55.20 56.80 54.00 56.00 34,445 +1.60(+2.94%)
Jan 24, 2018 54.40 55.60 52.80 54.40 22,022 +1.60(+3.03%)
Jan 23, 2018 53.20 55.20 52.00 52.80 36,990 -0.40(-0.75%)
Jan 22, 2018 54.40 56.80 52.00 53.20 42,542 -1.20(-2.21%)
Jan 19, 2018 52.40 58.00 51.20 54.40 37,510 +2.00(+3.82%)
Jan 18, 2018 52.80 53.20 49.60 52.40 16,399 +0.00(+0.00%)
Jan 17, 2018 51.20 53.20 48.00 52.40 36,657 +0.40(+0.77%)
Jan 16, 2018 50.80 52.80 48.80 52.00 43,473 +2.00(+4.00%)
Jan 12, 2018 50.00 50.00 50.00 0 +1.60(+3.31%)
Jan 11, 2018 44.40 48.80 43.20 48.40 44,535 +4.40(+10.00%)
Jan 10, 2018 44.40 44.00 30,544 +1.20(+2.80%)
Jan 09, 2018 44.80 45.20 42.40 42.80 27,661 -1.60(-3.60%)
Jan 08, 2018 48.00 48.00 44.00 44.40 37,549 -3.60(-7.50%)
Jan 05, 2018 48.40 49.60 47.20 48.00 14,494 -0.40(-0.83%)
Jan 04, 2018 49.60 50.00 47.60 48.40 28,651 -0.80(-1.63%)
Jan 03, 2018 50.00 50.40 48.80 49.20 23,271 -0.40(-0.81%)
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.