Skip to main content

Minerva Neuroscie (NQ: NERV )

3.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.