Minerva Neuroscie (NQ: NERV )

2.442 -0.079 (-3.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.330 2.410 2.312 2.400 15,775 +0.04(+1.70%)
Apr 30, 2024 2.400 2.400 2.340 2.360 19,462 -0.05(-2.08%)
Apr 29, 2024 2.440 2.480 2.410 2.410 11,451 -0.03(-1.09%)
Apr 26, 2024 2.450 2.490 2.430 2.437 4,167 +0.01(+0.27%)
Apr 25, 2024 2.500 2.505 2.430 2.430 5,770 -0.09(-3.57%)
Apr 24, 2024 2.530 2.530 2.470 2.520 3,943 -0.01(-0.40%)
Apr 23, 2024 2.590 2.590 2.490 2.530 4,586 -0.02(-0.78%)
Apr 22, 2024 2.460 2.580 2.438 2.550 10,036 +0.07(+2.82%)
Apr 19, 2024 2.500 2.530 2.450 2.480 11,385 -0.02(-0.80%)
Apr 18, 2024 2.490 2.520 2.390 2.500 14,482 +0.03(+1.21%)
Apr 17, 2024 2.520 2.550 2.400 2.470 15,675 -0.03(-1.20%)
Apr 16, 2024 2.360 2.800 2.351 2.500 68,570 +0.08(+3.31%)
Apr 15, 2024 2.470 2.500 2.286 2.420 30,363 -0.08(-3.20%)
Apr 12, 2024 2.510 2.570 2.450 2.500 15,182 -0.04(-1.57%)
Apr 11, 2024 2.470 2.570 2.412 2.540 14,230 +0.07(+2.83%)
Apr 10, 2024 2.490 2.530 2.430 2.470 7,643 -0.07(-2.76%)
Apr 09, 2024 2.500 2.540 2.450 2.540 23,474 +0.00(+0.00%)
Apr 08, 2024 2.510 2.540 2.485 2.540 10,380 +0.00(+0.00%)
Apr 05, 2024 2.540 2.560 2.420 2.540 47,245 +0.01(+0.40%)
Apr 04, 2024 2.560 2.590 2.488 2.530 9,677 -0.01(-0.39%)
Apr 03, 2024 2.520 2.580 2.470 2.540 15,363 +0.02(+0.99%)
Apr 02, 2024 2.530 2.553 2.480 2.515 10,195 -0.01(-0.59%)
Apr 01, 2024 2.580 2.610 2.510 2.530 9,530 -0.05(-1.94%)
Mar 28, 2024 2.510 2.587 2.450 2.580 28,283 +0.08(+3.20%)
Mar 27, 2024 2.580 2.620 2.450 2.500 34,727 -0.07(-2.72%)
Mar 26, 2024 2.630 2.645 2.520 2.570 37,013 -0.09(-3.38%)
Mar 25, 2024 2.660 2.750 2.600 2.660 12,329 -0.01(-0.37%)
Mar 22, 2024 2.610 2.680 2.569 2.670 29,335 +0.08(+3.09%)
Mar 21, 2024 2.780 2.780 2.560 2.590 34,416 -0.11(-4.07%)
Mar 20, 2024 2.650 2.768 2.628 2.700 25,141 +0.05(+1.89%)
Mar 19, 2024 2.730 2.780 2.650 2.650 16,355 -0.05(-1.85%)
Mar 18, 2024 2.790 2.850 2.661 2.700 40,868 -0.09(-3.23%)
Mar 15, 2024 2.800 2.800 2.750 2.790 59,132 +0.04(+1.45%)
Mar 14, 2024 2.700 2.780 2.700 2.750 59,476 -0.07(-2.48%)
Mar 13, 2024 2.750 2.920 2.750 2.820 78,915 +0.05(+1.81%)
Mar 12, 2024 2.810 2.920 2.672 2.770 170,353 -0.04(-1.42%)
Mar 11, 2024 2.800 2.910 2.600 2.810 296,151 +0.01(+0.36%)
Mar 08, 2024 2.560 2.873 2.540 2.800 201,640 +0.24(+9.37%)
Mar 07, 2024 2.560 2.628 2.500 2.560 66,971 -0.04(-1.54%)
Mar 06, 2024 2.630 2.690 2.540 2.600 53,790 +0.00(+0.00%)
Mar 05, 2024 2.500 2.640 2.480 2.600 90,604 +0.02(+0.78%)
Mar 04, 2024 2.650 2.650 2.470 2.580 153,507 -0.05(-1.90%)
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.