Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minerva Neuroscie (NQ: NERV )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.638 6.880 6.304 6.408 52,133 -0.24(-3.62%)
Dec 30, 2021 6.640 6.881 6.412 6.649 43,218 -0.14(-1.99%)
Dec 29, 2021 6.800 6.800 6.560 6.784 20,809 -0.16(-2.28%)
Dec 28, 2021 7.120 7.312 6.646 6.942 44,603 -0.09(-1.33%)
Dec 27, 2021 7.840 7.840 7.027 7.036 79,284 -0.68(-8.84%)
Dec 23, 2021 7.440 7.834 7.360 7.718 18,867 +0.34(+4.63%)
Dec 22, 2021 7.280 7.600 7.099 7.377 215,067 +0.03(+0.42%)
Dec 21, 2021 7.680 7.840 7.280 7.346 23,587 -0.25(-3.35%)
Dec 20, 2021 7.360 7.919 6.880 7.600 31,017 +0.18(+2.37%)
Dec 17, 2021 7.040 7.440 6.743 7.424 62,564 +0.24(+3.34%)
Dec 16, 2021 7.296 7.488 6.896 7.184 25,270 +0.24(+3.46%)
Dec 15, 2021 6.985 7.200 6.443 6.944 55,355 +0.02(+0.34%)
Dec 14, 2021 7.102 7.166 6.726 6.921 25,215 -0.23(-3.23%)
Dec 13, 2021 7.281 7.640 7.120 7.152 21,577 -0.10(-1.34%)
Dec 10, 2021 7.600 7.782 7.121 7.249 87,406 -0.36(-4.77%)
Dec 09, 2021 7.453 7.840 7.315 7.612 28,612 -0.13(-1.64%)
Dec 08, 2021 7.588 7.912 7.362 7.739 17,484 +0.23(+3.11%)
Dec 07, 2021 7.280 7.760 7.042 7.506 28,510 +0.52(+7.49%)
Dec 06, 2021 7.326 7.630 6.653 6.982 37,008 -0.43(-5.77%)
Dec 03, 2021 7.478 7.920 7.275 7.410 38,516 +0.08(+1.07%)
Dec 02, 2021 7.200 7.424 6.920 7.331 19,434 +0.09(+1.28%)
Dec 01, 2021 8.000 8.160 7.200 7.238 38,439 -0.53(-6.82%)
Nov 30, 2021 8.000 8.240 7.440 7.768 59,651 -0.23(-2.90%)
Nov 29, 2021 8.640 8.720 8.000 8.000 20,880 -0.48(-5.66%)
Nov 26, 2021 8.240 8.640 8.240 8.480 12,875 +0.00(+0.00%)
Nov 24, 2021 8.480 8.560 8.320 8.480 70,662 -0.08(-0.93%)
Nov 23, 2021 9.200 9.200 8.240 8.560 631,132 -0.40(-4.46%)
Nov 22, 2021 9.040 9.440 8.800 8.960 1,410,656 +0.00(+0.00%)
Nov 19, 2021 9.200 9.360 8.880 8.960 40,685 -0.48(-5.08%)
Nov 18, 2021 10.08 9.520 9.360 9.440 77,120 -0.56(-5.60%)
Nov 17, 2021 10.40 10.88 10.00 10.00 77,790 -0.56(-5.30%)
Nov 16, 2021 10.40 10.64 10.16 10.56 225,772 +0.24(+2.33%)
Nov 15, 2021 10.88 10.88 10.24 10.32 30,916 -0.16(-1.53%)
Nov 12, 2021 10.96 10.96 10.32 10.48 30,512 -0.32(-2.96%)
Nov 11, 2021 11.04 11.12 10.64 10.80 21,783 -0.16(-1.46%)
Nov 10, 2021 11.68 10.88 10.96 28,184 -0.72(-6.16%)
Nov 09, 2021 11.20 11.84 11.12 11.68 31,629 +0.40(+3.55%)
Nov 08, 2021 11.04 11.36 10.64 11.28 28,240 +0.48(+4.44%)
Nov 05, 2021 11.28 11.52 10.72 10.80 61,359 -0.64(-5.59%)
Nov 04, 2021 11.36 11.60 11.28 11.44 18,167 +0.16(+1.42%)
Nov 03, 2021 10.40 11.28 10.08 11.28 77,344 -0.40(-3.42%)
Nov 02, 2021 11.68 11.93 11.52 11.68 29,300 +0.08(+0.69%)
Nov 01, 2021 11.28 11.68 11.20 11.60 56,616 +0.40(+3.57%)
Oct 29, 2021 11.12 11.28 11.04 11.20 40,961 +0.24(+2.19%)
Oct 28, 2021 11.04 11.12 10.88 10.96 36,048 +0.08(+0.74%)
Oct 27, 2021 10.96 11.04 10.80 10.88 30,665 -0.08(-0.73%)
Oct 26, 2021 10.56 10.96 50,904 +0.40(+3.79%)
Oct 25, 2021 10.16 10.60 10.00 10.56 50,761 +0.40(+3.94%)
Oct 22, 2021 10.56 10.56 10.00 10.16 30,731 -0.24(-2.31%)
Oct 21, 2021 10.48 10.56 10.24 10.40 15,845 -0.08(-0.76%)
Oct 20, 2021 10.24 10.56 10.24 10.48 26,055 +0.16(+1.55%)
Oct 19, 2021 10.56 10.56 10.16 10.32 42,854 -0.04(-0.39%)
Oct 18, 2021 10.88 10.94 10.32 10.36 43,664 -0.44(-4.07%)
Oct 15, 2021 11.60 11.60 10.80 10.80 33,007 -0.48(-4.26%)
Oct 14, 2021 11.52 11.58 11.20 11.28 39,332 -0.40(-3.42%)
Oct 13, 2021 10.96 11.76 10.80 11.68 100,441 +0.72(+6.57%)
Oct 12, 2021 11.36 11.44 10.80 10.96 47,165 -0.24(-2.14%)
Oct 11, 2021 11.60 11.68 11.12 11.20 31,081 -0.24(-2.10%)
Oct 08, 2021 11.60 11.68 11.28 11.44 30,140 +0.08(+0.70%)
Oct 07, 2021 11.20 11.68 11.04 11.36 31,170 +0.24(+2.16%)
Oct 06, 2021 11.60 11.68 10.96 11.12 70,956 -0.48(-4.14%)
Oct 05, 2021 12.16 12.24 11.32 11.60 95,354 -0.48(-3.97%)
Oct 04, 2021 12.64 12.65 11.60 12.08 119,533 -0.56(-4.43%)
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.