Skip to main content

Minerva Neurosciences, Inc - Common Stock (NQ: NERV )

2.100 -0.020 (-0.94%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 2.150 2.190 2.100 2.120 411,930 -0.04(-1.85%)
Dec 20, 2024 2.140 2.228 2.140 2.160 32,217 +0.02(+0.93%)
Dec 19, 2024 2.160 2.260 2.130 2.140 16,232 -0.05(-2.28%)
Dec 18, 2024 2.280 2.280 2.130 2.190 22,154 -0.10(-4.37%)
Dec 17, 2024 2.300 2.320 2.160 2.290 22,878 +0.10(+4.57%)
Dec 16, 2024 2.152 2.258 2.152 2.190 14,473 -0.02(-0.90%)
Dec 13, 2024 2.200 2.210 2.080 2.210 47,533 +0.00(+0.00%)
Dec 12, 2024 2.160 2.220 2.140 2.210 4,023 +0.00(+0.00%)
Dec 11, 2024 2.290 2.300 2.191 2.210 12,915 -0.13(-5.56%)
Dec 10, 2024 2.400 2.400 2.262 2.340 3,217 -0.05(-2.09%)
Dec 09, 2024 2.230 2.450 2.182 2.390 24,083 +0.13(+5.75%)
Dec 06, 2024 2.120 2.260 2.060 2.260 21,527 +0.14(+6.60%)
Dec 05, 2024 2.150 2.200 2.070 2.120 21,244 -0.07(-3.20%)
Dec 04, 2024 2.180 2.200 2.120 2.190 5,629 -0.01(-0.45%)
Dec 03, 2024 2.200 2.248 2.110 2.200 7,201 -0.06(-2.66%)
Dec 02, 2024 2.260 2.260 2.160 2.260 6,635 +0.00(+0.22%)
Nov 29, 2024 2.220 2.258 2.169 2.255 9,998 +0.10(+4.88%)
Nov 27, 2024 2.190 2.190 2.070 2.150 26,674 -0.02(-0.92%)
Nov 26, 2024 2.350 2.430 2.140 2.170 18,949 -0.09(-3.98%)
Nov 25, 2024 2.190 2.340 2.190 2.260 5,812 +0.02(+0.89%)
Nov 22, 2024 2.230 2.290 2.176 2.240 6,629 +0.03(+1.36%)
Nov 21, 2024 2.145 2.230 2.140 2.210 17,322 +0.09(+4.25%)
Nov 20, 2024 2.150 2.150 2.080 2.120 4,037 +0.02(+0.95%)
Nov 19, 2024 2.120 2.170 2.100 2.100 8,183 -0.04(-1.87%)
Nov 18, 2024 2.170 2.210 2.070 2.140 11,534 -0.06(-2.73%)
Nov 15, 2024 2.280 2.345 2.100 2.200 34,580 -0.12(-5.17%)
Nov 14, 2024 2.310 2.320 2.280 2.320 7,265 +0.01(+0.43%)
Nov 13, 2024 2.300 2.384 2.280 2.310 11,422 +0.00(+0.00%)
Nov 12, 2024 2.310 2.430 2.300 2.310 6,837 -0.01(-0.43%)
Nov 11, 2024 2.320 2.405 2.300 2.320 26,346 -0.02(-0.99%)
Nov 08, 2024 2.310 2.400 2.310 2.343 5,907 +0.02(+1.00%)
Nov 07, 2024 2.280 2.420 2.260 2.320 18,683 +0.01(+0.43%)
Nov 06, 2024 2.310 2.380 2.290 2.310 31,276 -0.05(-2.12%)
Nov 05, 2024 2.461 2.461 2.330 2.360 33,866 +0.04(+1.72%)
Nov 04, 2024 2.500 2.555 2.300 2.320 110,232 -0.30(-11.45%)
Nov 01, 2024 2.360 2.830 2.310 2.620 106,620 +0.23(+9.39%)
Oct 31, 2024 2.466 2.466 2.380 2.395 16,891 -0.04(-1.44%)
Oct 30, 2024 2.517 2.517 2.410 2.430 8,585 -0.11(-4.50%)
Oct 29, 2024 2.540 2.550 2.440 2.545 5,253 +0.08(+3.43%)
Oct 28, 2024 2.450 2.462 2.410 2.460 9,701 +0.02(+0.82%)
Oct 25, 2024 2.460 2.460 2.410 2.440 9,113 -0.02(-0.82%)
Oct 24, 2024 2.580 2.590 2.440 2.460 42,330 +0.01(+0.41%)
Oct 23, 2024 2.460 2.504 2.450 2.450 4,391 -0.03(-1.21%)
Oct 22, 2024 2.530 2.560 2.460 2.480 5,798 -0.06(-2.55%)
Oct 21, 2024 2.520 2.630 2.500 2.545 10,222 +0.04(+1.39%)
Oct 18, 2024 2.580 2.660 2.450 2.510 42,880 -0.07(-2.71%)
Oct 17, 2024 2.590 2.680 2.580 2.580 5,948 -0.09(-3.37%)
Oct 16, 2024 2.610 2.680 2.560 2.670 21,894 +0.01(+0.24%)
Oct 15, 2024 2.610 2.680 2.600 2.664 7,200 +0.08(+3.24%)
Oct 14, 2024 2.640 2.680 2.580 2.580 9,114 -0.03(-1.15%)
Oct 11, 2024 2.610 2.690 2.600 2.610 12,509 -0.05(-1.88%)
Oct 10, 2024 2.630 2.694 2.560 2.660 25,901 -0.02(-0.75%)
Oct 09, 2024 2.600 2.720 2.590 2.680 20,967 +0.08(+3.08%)
Oct 08, 2024 2.640 2.650 2.580 2.600 18,036 -0.05(-1.89%)
Oct 07, 2024 2.590 2.720 2.590 2.650 17,701 +0.03(+1.04%)
Oct 04, 2024 2.600 2.771 2.590 2.623 12,605 +0.03(+1.27%)
Oct 03, 2024 2.700 2.752 2.590 2.590 11,772 -0.11(-4.08%)
Oct 02, 2024 2.650 2.770 2.650 2.700 5,605 +0.03(+1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.