Skip to main content

Minerva Neuroscie (NQ: NERV )

2.533 +0.033 (+1.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.370 2.400 2.345 2.390 14,872 +0.07(+3.02%)
Jan 30, 2023 2.350 2.510 2.300 2.320 55,132 -0.04(-1.69%)
Jan 27, 2023 2.240 2.440 2.211 2.360 48,349 +0.15(+6.79%)
Jan 26, 2023 2.150 2.340 2.150 2.210 51,812 +0.07(+3.27%)
Jan 25, 2023 2.200 2.260 2.120 2.140 42,737 -0.08(-3.60%)
Jan 24, 2023 2.400 2.430 2.180 2.220 111,252 -0.17(-7.11%)
Jan 23, 2023 1.930 2.400 1.930 2.390 215,622 +0.44(+22.56%)
Jan 20, 2023 1.900 1.994 1.870 1.950 37,315 +0.00(+0.00%)
Jan 19, 2023 1.910 1.960 1.860 1.950 22,912 -0.01(-0.51%)
Jan 18, 2023 2.130 2.130 1.920 1.960 94,458 -0.06(-2.73%)
Jan 17, 2023 2.220 2.235 1.970 2.015 97,287 -0.21(-9.23%)
Jan 13, 2023 2.150 2.270 2.150 2.220 81,527 +0.06(+2.78%)
Jan 12, 2023 2.320 2.390 2.040 2.160 198,453 -0.12(-5.26%)
Jan 11, 2023 1.900 2.990 1.885 2.280 1,312,528 +0.40(+21.28%)
Jan 10, 2023 1.670 1.930 1.670 1.880 191,083 +0.22(+13.25%)
Jan 09, 2023 1.660 1.690 1.600 1.660 37,276 -0.02(-1.19%)
Jan 06, 2023 1.580 1.690 1.580 1.680 46,290 +0.08(+5.00%)
Jan 05, 2023 1.660 1.700 1.560 1.600 49,706 -0.06(-3.61%)
Jan 04, 2023 1.510 1.720 1.430 1.660 70,108 +0.15(+9.93%)
Jan 03, 2023 1.600 1.660 1.429 1.510 139,857 -0.08(-5.03%)
Dec 30, 2022 1.490 1.600 1.360 1.590 142,839 +0.08(+5.30%)
Dec 29, 2022 1.400 1.510 1.260 1.510 346,952 +0.08(+5.59%)
Dec 28, 2022 1.680 2.100 1.400 1.430 518,339 -0.92(-39.15%)
Dec 27, 2022 2.460 2.500 2.210 2.350 57,890 -0.13(-5.24%)
Dec 23, 2022 2.490 2.610 2.430 2.480 17,738 -0.08(-3.13%)
Dec 22, 2022 2.715 2.729 2.485 2.560 65,955 -0.19(-6.91%)
Dec 21, 2022 2.700 2.799 2.650 2.750 17,535 +0.01(+0.36%)
Dec 20, 2022 2.600 2.950 2.600 2.740 51,930 +0.13(+5.14%)
Dec 19, 2022 2.870 2.870 2.600 2.606 23,725 -0.24(-8.56%)
Dec 16, 2022 2.740 2.860 2.610 2.850 46,299 +0.04(+1.42%)
Dec 15, 2022 2.970 2.990 2.770 2.810 46,266 -0.20(-6.64%)
Dec 14, 2022 3.100 3.180 2.900 3.010 67,019 -0.10(-3.22%)
Dec 13, 2022 3.170 3.330 3.080 3.110 65,172 -0.17(-5.18%)
Dec 12, 2022 3.060 3.300 3.010 3.280 39,782 +0.17(+5.47%)
Dec 09, 2022 3.110 3.240 3.000 3.110 64,615 -0.09(-2.81%)
Dec 08, 2022 3.030 3.210 2.915 3.200 35,943 +0.16(+5.26%)
Dec 07, 2022 2.940 3.210 2.870 3.040 47,874 +0.05(+1.67%)
Dec 06, 2022 3.290 3.320 2.990 2.990 50,705 -0.33(-9.94%)
Dec 05, 2022 3.390 3.420 3.170 3.320 78,719 -0.08(-2.35%)
Dec 02, 2022 3.580 3.630 3.330 3.400 38,613 -0.19(-5.29%)
Dec 01, 2022 3.530 3.610 3.530 3.590 37,562 +0.05(+1.41%)
Nov 30, 2022 3.300 3.580 3.260 3.540 49,412 +0.20(+5.99%)
Nov 29, 2022 3.290 3.430 3.255 3.340 19,363 +0.02(+0.60%)
Nov 28, 2022 3.420 3.584 3.230 3.320 64,795 -0.10(-2.92%)
Nov 25, 2022 3.580 3.706 3.400 3.420 286,935 +0.01(+0.29%)
Nov 23, 2022 3.450 3.600 3.410 3.410 56,669 -0.17(-4.75%)
Nov 22, 2022 3.490 3.580 3.410 3.580 58,757 +0.18(+5.29%)
Nov 21, 2022 3.720 3.920 3.400 3.400 131,338 -0.48(-12.37%)
Nov 18, 2022 3.640 3.900 3.520 3.880 257,203 +0.26(+7.18%)
Nov 17, 2022 3.280 3.670 3.280 3.620 195,232 +0.33(+10.03%)
Nov 16, 2022 3.290 3.490 3.260 3.290 125,133 -0.16(-4.64%)
Nov 15, 2022 3.200 3.500 3.080 3.450 212,760 +0.39(+12.75%)
Nov 14, 2022 3.250 3.360 3.000 3.060 198,394 -0.28(-8.38%)
Nov 11, 2022 3.350 3.550 3.110 3.340 207,185 -0.06(-1.76%)
Nov 10, 2022 3.060 3.450 2.920 3.400 463,264 +0.14(+4.29%)
Nov 09, 2022 3.030 3.960 2.810 3.260 1,846,521 +0.26(+8.85%)
Nov 08, 2022 2.750 3.180 2.702 2.995 342,360 +0.31(+11.34%)
Nov 07, 2022 2.700 2.810 2.550 2.690 180,520 +0.14(+5.49%)
Nov 04, 2022 2.760 2.860 2.510 2.550 247,187 -0.20(-7.27%)
Nov 03, 2022 2.770 2.946 2.750 2.750 97,739 -0.19(-6.46%)
Nov 02, 2022 2.750 2.990 2.728 2.940 127,708 +0.18(+6.52%)
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.