Minerva Neurosciences Inc NERV
NASDAQ · United States · Health Technology
$3.29+0.06 (+1.86%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.23 | -3.58% | $3.35 | $3.35 | $3.17 | 89.20K |
| 2026-09-30 | $3.35 | 0.00% | $3.37 | $3.48 | $3.31 | 79.30K |
| 2026-09-29 | $3.35 | -1.47% | $3.50 | $3.50 | $3.27 | 33.30K |
| 2026-09-28 | $3.40 | 0.00% | $3.37 | $3.43 | $3.23 | 62.30K |
| 2026-09-25 | $3.40 | -1.45% | $3.46 | $3.50 | $3.37 | 103.30K |
| 2026-09-24 | $3.45 | -1.15% | $3.51 | $3.61 | $3.33 | 147.50K |
| 2026-09-23 | $3.49 | -8.40% | $3.78 | $3.78 | $3.45 | 130.50K |
| 2026-09-22 | $3.81 | +3.39% | $3.71 | $3.86 | $3.66 | 123.90K |
| 2026-09-21 | $3.68 | +0.68% | $3.72 | $3.81 | $3.59 | 148.60K |
| 2026-09-18 | $3.66 | +5.78% | $3.46 | $3.80 | $3.43 | 815.40K |
| 2026-09-17 | $3.46 | -0.72% | $3.56 | $3.63 | $3.44 | 228.90K |
| 2026-09-16 | $3.48 | -9.01% | $3.83 | $3.88 | $3.48 | 224.50K |
| 2026-09-15 | $3.83 | -4.49% | $4.01 | $4.05 | $3.57 | 287.20K |
| 2026-09-14 | $4.01 | -3.37% | $4.30 | $4.39 | $3.98 | 119.40K |
| 2026-09-11 | $4.15 | -0.24% | $4.24 | $4.38 | $4.13 | 135.90K |
| 2026-09-10 | $4.16 | +0.97% | $4.10 | $4.24 | $4.10 | 72.10K |
| 2026-09-09 | $4.12 | -5.72% | $4.35 | $4.43 | $4.10 | 112.10K |
| 2026-09-08 | $4.37 | -1.35% | $4.40 | $4.46 | $4.32 | 91.80K |
| 2026-09-04 | $4.43 | -5.54% | $4.66 | $4.80 | $4.42 | 78.40K |
| 2026-09-03 | $4.69 | +4.69% | $4.53 | $4.72 | $4.39 | 151.10K |
| 2026-09-02 | $4.48 | 0.00% | $4.50 | $4.60 | $4.46 | 82.80K |
| 2026-09-01 | $4.48 | -1.75% | $4.53 | $4.64 | $4.46 | 90.80K |
| 2026-08-31 | $4.56 | -5.79% | $4.82 | $4.89 | $4.52 | 116.30K |
| 2026-08-28 | $4.84 | -5.65% | $5.17 | $5.30 | $4.82 | 135.70K |
| 2026-08-27 | $5.13 | -5.52% | $5.43 | $5.43 | $5.03 | 89.90K |
| 2026-08-26 | $5.43 | +8.60% | $5.01 | $5.63 | $4.98 | 384.00K |
| 2026-08-25 | $5.00 | +3.95% | $4.85 | $5.20 | $4.70 | 114.30K |
| 2026-08-24 | $4.81 | -0.62% | $4.79 | $4.94 | $4.64 | 111.80K |
| 2026-08-21 | $4.84 | +1.04% | $4.79 | $5.07 | $4.79 | 106.40K |
| 2026-08-20 | $4.79 | 0.00% | $4.76 | $4.88 | $4.64 | 133.10K |
| 2026-08-19 | $4.79 | +5.51% | $4.62 | $4.96 | $4.60 | 2.28M |
| 2026-08-18 | $4.54 | +2.71% | $4.42 | $4.56 | $4.34 | 100.70K |
| 2026-08-17 | $4.42 | -3.49% | $4.54 | $4.58 | $4.40 | 110.00K |
| 2026-08-14 | $4.58 | +16.84% | $4.42 | $4.79 | $4.30 | 340.70K |
| 2026-08-13 | $3.92 | 0.00% | $3.96 | $4.09 | $3.84 | 137.40K |
| 2026-08-12 | $3.92 | -9.26% | $4.31 | $4.56 | $3.90 | 138.30K |
| 2026-08-11 | $4.32 | -6.49% | $4.62 | $4.67 | $4.29 | 82.20K |
| 2026-08-10 | $4.62 | +8.20% | $4.23 | $4.66 | $4.23 | 92.80K |
| 2026-08-07 | $4.27 | -3.83% | $4.39 | $4.56 | $4.14 | 171.00K |
| 2026-08-06 | $4.44 | +2.07% | $4.39 | $4.58 | $4.20 | 269.90K |
| 2026-08-05 | $4.35 | +7.67% | $4.06 | $4.37 | $3.97 | 116.40K |
| 2026-08-04 | $4.04 | +1.76% | $4.00 | $4.15 | $4.00 | 84.80K |
| 2026-08-03 | $3.97 | -0.25% | $3.95 | $4.13 | $3.95 | 83.80K |
| 2026-07-31 | $3.98 | -1.00% | $4.02 | $4.06 | $3.85 | 70.70K |
| 2026-07-30 | $4.02 | -1.71% | $4.12 | $4.22 | $3.97 | 91.80K |
| 2026-07-29 | $4.09 | -4.44% | $4.28 | $4.30 | $3.95 | 163.50K |
| 2026-07-28 | $4.28 | +1.78% | $4.19 | $4.38 | $3.95 | 199.20K |
| 2026-07-27 | $4.20 | +4.08% | $4.09 | $4.28 | $3.95 | 168.10K |
| 2026-07-24 | $4.04 | -9.21% | $4.48 | $4.48 | $4.00 | 172.50K |
| 2026-07-23 | $4.45 | +0.45% | $4.34 | $4.68 | $4.27 | 135.60K |
| 2026-07-22 | $4.43 | -1.12% | $4.47 | $4.55 | $4.16 | 159.30K |
| 2026-07-21 | $4.48 | +2.52% | $4.36 | $4.54 | $4.15 | 228.50K |
| 2026-07-20 | $4.37 | +2.34% | $4.27 | $4.46 | $4.09 | 183.10K |
| 2026-07-17 | $4.27 | +1.43% | $4.13 | $4.41 | $4.01 | 169.90K |
| 2026-07-16 | $4.21 | -2.55% | $4.28 | $4.50 | $4.09 | 166.30K |
| 2026-07-15 | $4.32 | +7.46% | $4.03 | $4.35 | $3.94 | 186.90K |
| 2026-07-14 | $4.02 | -5.85% | $4.29 | $4.34 | $4.01 | 170.80K |
| 2026-07-13 | $4.27 | -9.53% | $4.68 | $4.68 | $4.27 | 160.80K |
| 2026-07-10 | $4.72 | 0.00% | $4.70 | $4.85 | $4.25 | 235.00K |
| 2026-07-09 | $4.72 | +2.16% | $4.63 | $4.77 | $4.53 | 195.40K |
| 2026-07-08 | $4.62 | -3.14% | $4.69 | $4.72 | $4.55 | 166.20K |
| 2026-07-07 | $4.77 | -3.05% | $4.92 | $4.95 | $4.59 | 188.40K |
| 2026-07-06 | $4.92 | -3.53% | $5.07 | $5.10 | $4.72 | 239.60K |
| 2026-07-02 | $5.10 | -0.97% | $5.18 | $5.36 | $4.73 | 286.90K |
| 2026-07-01 | $5.15 | -7.21% | $5.55 | $5.55 | $5.13 | 124.20K |
| 2026-06-30 | $5.55 | +2.21% | $5.47 | $5.84 | $5.41 | 221.30K |
| 2026-06-29 | $5.43 | +24.26% | $4.37 | $5.53 | $4.31 | 379.60K |
| 2026-06-26 | $4.37 | +6.33% | $4.12 | $4.45 | $4.07 | 3.87M |
| 2026-06-25 | $4.11 | -5.08% | $4.30 | $4.60 | $4.00 | 211.30K |
| 2026-06-24 | $4.33 | -0.46% | $4.33 | $4.53 | $4.22 | 131.10K |
| 2026-06-23 | $4.35 | -6.65% | $4.51 | $4.73 | $4.33 | 126.40K |
| 2026-06-22 | $4.66 | +4.25% | $4.50 | $4.74 | $4.38 | 164.90K |
| 2026-06-18 | $4.47 | +6.68% | $4.19 | $4.64 | $4.06 | 575.00K |
| 2026-06-17 | $4.19 | -4.12% | $4.38 | $4.44 | $4.17 | 196.90K |
| 2026-06-16 | $4.37 | -0.46% | $4.39 | $4.53 | $4.30 | 96.40K |
| 2026-06-15 | $4.39 | -2.66% | $4.61 | $4.71 | $4.29 | 132.50K |
| 2026-06-12 | $4.51 | -2.38% | $4.69 | $4.75 | $4.40 | 83.00K |
| 2026-06-11 | $4.62 | -1.07% | $4.61 | $4.81 | $4.61 | 107.70K |
| 2026-06-10 | $4.67 | -1.48% | $4.73 | $4.91 | $4.63 | 78.80K |
| 2026-06-09 | $4.74 | +2.38% | $4.67 | $4.87 | $4.57 | 96.30K |
| 2026-06-08 | $4.63 | -6.65% | $5.01 | $5.18 | $4.56 | 110.70K |
| 2026-06-05 | $4.96 | +3.77% | $4.76 | $4.98 | $4.45 | 113.80K |
| 2026-06-04 | $4.78 | +2.14% | $4.73 | $4.88 | $4.61 | 57.40K |
| 2026-06-03 | $4.68 | -1.47% | $4.69 | $4.98 | $4.63 | 108.60K |
| 2026-06-02 | $4.75 | -1.86% | $4.78 | $5.05 | $4.50 | 203.60K |
| 2026-06-01 | $4.84 | -1.43% | $4.91 | $5.26 | $4.82 | 94.90K |
| 2026-05-29 | $4.91 | -1.80% | $4.98 | $5.01 | $4.85 | 58.20K |
| 2026-05-28 | $5.00 | -4.94% | $5.20 | $5.32 | $5.00 | 92.00K |
| 2026-05-27 | $5.26 | +0.77% | $5.24 | $5.49 | $5.20 | 90.70K |
| 2026-05-26 | $5.22 | -0.76% | $5.26 | $5.49 | $5.05 | 175.30K |