Skip to main content

Minerva Neuroscie (NQ: NERV )

3.140 -0.080 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.220 3.380 3.125 3.140 10,478 -0.08(-2.48%)
Jul 18, 2024 3.320 3.350 3.220 3.220 14,189 -0.13(-3.88%)
Jul 17, 2024 3.340 3.360 3.310 3.350 10,260 +0.01(+0.30%)
Jul 16, 2024 3.420 3.420 3.310 3.340 7,153 -0.06(-1.76%)
Jul 15, 2024 3.430 3.430 3.332 3.400 17,767 +0.01(+0.29%)
Jul 12, 2024 3.360 3.465 3.280 3.390 17,314 +0.03(+0.89%)
Jul 11, 2024 3.420 3.425 3.350 3.360 8,687 +0.01(+0.30%)
Jul 10, 2024 3.099 3.499 3.090 3.350 148,946 +0.33(+10.78%)
Jul 09, 2024 3.030 3.090 3.020 3.024 5,267 -0.08(-2.45%)
Jul 08, 2024 3.090 3.140 3.090 3.100 4,703 +0.00(+0.00%)
Jul 05, 2024 3.110 3.110 3.020 3.100 7,412 -0.04(-1.27%)
Jul 03, 2024 3.120 3.370 3.060 3.140 5,050 +0.06(+1.95%)
Jul 02, 2024 3.180 3.180 3.080 3.080 3,835 -0.08(-2.61%)
Jul 01, 2024 3.170 3.230 3.140 3.163 11,069 -0.03(-0.86%)
Jun 28, 2024 3.090 3.190 3.090 3.190 3,942 +0.14(+4.59%)
Jun 27, 2024 3.150 3.212 2.920 3.050 68,080 -0.10(-3.17%)
Jun 26, 2024 3.160 3.160 3.036 3.150 9,434 -0.03(-0.94%)
Jun 25, 2024 3.230 3.280 3.010 3.180 23,606 -0.07(-2.15%)
Jun 24, 2024 3.500 3.500 2.837 3.250 85,345 -0.19(-5.52%)
Jun 21, 2024 3.330 3.490 3.309 3.440 15,218 +0.00(+0.00%)
Jun 20, 2024 3.450 3.469 3.251 3.440 41,461 -0.07(-1.99%)
Jun 18, 2024 3.650 3.650 3.450 3.510 23,052 -0.14(-3.84%)
Jun 17, 2024 3.340 3.690 3.340 3.650 97,615 +0.32(+9.61%)
Jun 14, 2024 3.330 3.330 3.220 3.330 15,234 +0.02(+0.60%)
Jun 13, 2024 3.280 3.340 3.220 3.310 22,246 +0.09(+2.78%)
Jun 12, 2024 3.320 3.330 3.159 3.220 24,627 -0.03(-0.93%)
Jun 11, 2024 3.200 3.400 3.200 3.251 22,509 +0.01(+0.33%)
Jun 10, 2024 3.220 3.370 3.150 3.240 30,043 +0.02(+0.62%)
Jun 07, 2024 3.260 3.470 3.020 3.220 95,563 -0.14(-4.17%)
Jun 06, 2024 3.150 3.390 3.150 3.360 107,943 +0.18(+5.66%)
Jun 05, 2024 3.000 3.235 2.960 3.180 97,311 +0.29(+10.03%)
Jun 04, 2024 3.000 3.403 2.800 2.890 318,040 +0.00(+0.00%)
Jun 03, 2024 2.590 3.243 2.535 2.890 406,276 +0.34(+13.33%)
May 31, 2024 2.330 2.640 2.260 2.550 57,737 +0.22(+9.44%)
May 30, 2024 2.390 2.469 2.320 2.330 26,378 -0.07(-3.07%)
May 29, 2024 2.410 2.490 2.375 2.404 4,220 -0.04(-1.48%)
May 28, 2024 2.430 2.515 2.350 2.440 32,794 -0.00(-0.06%)
May 24, 2024 2.480 2.495 2.420 2.442 13,300 -0.08(-3.12%)
May 23, 2024 2.470 2.520 2.440 2.520 5,150 +0.02(+0.80%)
May 22, 2024 2.410 2.545 2.380 2.500 11,644 +0.04(+1.63%)
May 21, 2024 2.510 2.610 2.350 2.460 33,444 -0.02(-0.81%)
May 20, 2024 2.520 2.520 2.480 2.480 4,277 -0.04(-1.59%)
May 17, 2024 2.530 2.540 2.505 2.520 2,186 -0.05(-1.90%)
May 16, 2024 2.590 2.591 2.500 2.569 5,442 -0.01(-0.24%)
May 15, 2024 2.530 2.590 2.500 2.575 10,640 +0.10(+3.83%)
May 14, 2024 2.450 2.600 2.420 2.480 17,049 +0.04(+1.64%)
May 13, 2024 2.440 2.480 2.408 2.440 13,467 +0.05(+2.10%)
May 10, 2024 2.510 2.511 2.350 2.390 20,962 -0.12(-4.78%)
May 09, 2024 2.585 2.585 2.477 2.510 2,153 +0.00(+0.00%)
May 08, 2024 2.500 2.525 2.450 2.510 5,226 +0.02(+0.80%)
May 07, 2024 2.340 2.590 2.334 2.490 31,293 +0.15(+6.41%)
May 06, 2024 2.410 2.410 2.320 2.340 9,325 -0.03(-1.27%)
May 03, 2024 2.370 2.410 2.360 2.370 15,458 +0.02(+0.85%)
May 02, 2024 2.400 2.440 2.330 2.350 9,226 -0.05(-2.08%)
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.