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 (%)
Apr 28, 2023 2.830 2.860 2.731 2.800 23,105 +0.10(+3.70%)
Apr 27, 2023 2.720 2.800 2.650 2.700 24,893 +0.10(+3.85%)
Apr 26, 2023 2.330 2.719 2.330 2.600 26,215 +0.27(+11.59%)
Apr 25, 2023 2.380 2.380 2.259 2.330 13,571 -0.06(-2.51%)
Apr 24, 2023 2.460 2.470 2.311 2.390 26,841 -0.07(-2.84%)
Apr 21, 2023 2.760 2.858 2.410 2.460 57,555 -0.41(-14.29%)
Apr 20, 2023 2.940 3.260 2.820 2.870 37,878 -0.19(-6.21%)
Apr 19, 2023 2.940 3.460 2.940 3.060 381,204 +0.18(+6.25%)
Apr 18, 2023 2.700 3.380 2.681 2.880 226,104 +0.12(+4.35%)
Apr 17, 2023 2.370 2.850 2.300 2.760 143,612 +0.48(+21.05%)
Apr 14, 2023 2.040 2.280 2.040 2.280 17,825 +0.19(+9.09%)
Apr 13, 2023 2.130 2.138 2.021 2.090 35,767 -0.04(-1.88%)
Apr 12, 2023 2.390 2.500 2.030 2.130 125,562 -0.18(-7.79%)
Apr 11, 2023 1.900 2.510 1.900 2.310 578,587 +0.50(+27.97%)
Apr 10, 2023 1.650 1.826 1.650 1.805 26,244 +0.18(+10.74%)
Apr 06, 2023 1.620 1.650 1.620 1.630 4,631 +0.01(+0.62%)
Apr 05, 2023 1.650 1.669 1.620 1.620 4,578 +0.01(+0.31%)
Apr 04, 2023 1.630 1.657 1.584 1.615 6,111 -0.04(-2.69%)
Apr 03, 2023 1.640 1.685 1.580 1.660 10,846 +0.06(+3.72%)
Mar 31, 2023 1.680 1.690 1.600 1.600 7,038 -0.03(-1.84%)
Mar 30, 2023 1.650 1.740 1.620 1.630 16,611 -0.08(-4.68%)
Mar 29, 2023 1.680 1.710 1.660 1.710 4,541 +0.02(+1.18%)
Mar 28, 2023 1.700 1.710 1.690 1.690 7,002 +0.05(+3.05%)
Mar 27, 2023 1.640 1.710 1.610 1.640 22,805 -0.02(-1.20%)
Mar 24, 2023 1.680 1.680 1.600 1.660 16,428 +0.01(+0.61%)
Mar 23, 2023 1.685 1.685 1.630 1.650 23,544 -0.05(-2.98%)
Mar 22, 2023 1.704 1.760 1.670 1.701 7,375 +0.01(+0.63%)
Mar 21, 2023 1.590 1.700 1.560 1.690 25,828 +0.10(+6.29%)
Mar 20, 2023 1.610 1.670 1.560 1.590 20,052 -0.01(-0.63%)
Mar 17, 2023 1.660 1.709 1.550 1.600 17,043 -0.03(-1.84%)
Mar 16, 2023 1.760 1.780 1.500 1.630 59,925 -0.11(-6.32%)
Mar 15, 2023 1.810 1.880 1.740 1.740 10,265 -0.04(-2.25%)
Mar 14, 2023 1.660 1.790 1.660 1.780 31,779 +0.06(+3.49%)
Mar 13, 2023 1.630 1.760 1.588 1.720 23,271 +0.05(+3.30%)
Mar 10, 2023 1.800 1.840 1.610 1.665 64,291 -0.15(-8.01%)
Mar 09, 2023 1.870 1.915 1.800 1.810 14,120 -0.06(-3.21%)
Mar 08, 2023 2.110 2.180 1.810 1.870 68,626 -0.15(-7.65%)
Mar 07, 2023 2.040 2.094 2.000 2.025 10,999 -0.05(-2.18%)
Mar 06, 2023 2.120 2.120 2.050 2.070 13,146 -0.03(-1.43%)
Mar 03, 2023 2.040 2.140 2.022 2.100 24,759 +0.02(+0.96%)
Mar 02, 2023 2.230 2.230 2.000 2.080 12,473 -0.03(-1.42%)
Mar 01, 2023 2.090 2.240 2.090 2.110 19,399 -0.05(-2.31%)
Feb 28, 2023 2.080 2.180 2.050 2.160 17,315 +0.04(+2.13%)
Feb 27, 2023 2.100 2.230 2.060 2.115 30,739 -0.03(-1.63%)
Feb 24, 2023 2.280 2.280 2.135 2.150 27,540 -0.15(-6.52%)
Feb 23, 2023 2.350 2.350 2.240 2.300 17,389 +0.01(+0.44%)
Feb 22, 2023 2.210 2.380 2.210 2.290 12,636 +0.03(+1.33%)
Feb 21, 2023 2.330 2.375 2.250 2.260 19,820 -0.10(-4.24%)
Feb 17, 2023 2.350 2.430 2.260 2.360 37,505 -0.01(-0.42%)
Feb 16, 2023 2.400 2.420 2.360 2.370 13,028 +0.01(+0.42%)
Feb 15, 2023 2.240 2.600 2.240 2.360 74,480 +0.03(+1.29%)
Feb 14, 2023 2.340 2.400 2.250 2.330 26,180 -0.08(-3.32%)
Feb 13, 2023 2.450 2.450 2.148 2.410 40,246 -0.02(-0.82%)
Feb 10, 2023 2.530 2.700 2.365 2.430 43,851 -0.13(-5.08%)
Feb 09, 2023 3.090 3.110 2.520 2.560 123,762 -0.53(-17.15%)
Feb 08, 2023 2.850 3.130 2.850 3.090 44,297 +0.20(+6.92%)
Feb 07, 2023 2.940 3.090 2.800 2.890 89,426 -0.08(-2.69%)
Feb 06, 2023 2.900 3.030 2.750 2.970 74,801 +0.10(+3.48%)
Feb 03, 2023 2.540 3.110 2.510 2.870 370,332 +0.35(+13.89%)
Feb 02, 2023 2.340 2.520 2.340 2.520 79,150 +0.19(+8.15%)
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.