Minerva Neurosciences Inc (NERV) Historical Stock Data

2.48 ↓0.02 (-0.80%)

As of April 18, 2024, 3:06pm EST.

Historical Data

In the past 30 trading days, NERV is up 0.13% a day on average. There have been 15 days where Minerva Neurosciences Inc closed green and 15 days where NERV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	2.50	2.48	↓$0.02 (-0.80%)	2.45	2.53	11.39K
2024-04-18	2.49	2.50	↑$0.01 (0.40%)	2.39	2.52	14.48K
2024-04-17	2.52	2.47	↓$0.05 (-1.98%)	2.40	2.55	15.68K
2024-04-16	2.36	2.50	↑$0.14 (5.93%)	2.35	2.80	68.58K
2024-04-15	2.47	2.42	↓$0.05 (-2.02%)	2.29	2.50	30.36K
2024-04-12	2.51	2.50	↓$0.01 (-0.40%)	2.45	2.57	15.18K
2024-04-11	2.47	2.54	↑$0.07 (2.83%)	2.41	2.57	14.23K
2024-04-10	2.49	2.47	↓$0.02 (-0.80%)	2.43	2.53	7.64K
2024-04-09	2.50	2.54	↑$0.04 (1.60%)	2.45	2.54	23.47K
2024-04-08	2.51	2.54	↑$0.03 (1.20%)	2.49	2.54	10.38K
2024-04-05	2.54	2.54	↑$0.00 (0.00%)	2.42	2.56	47.25K
2024-04-04	2.56	2.53	↓$0.03 (-1.17%)	2.49	2.59	9.68K
2024-04-03	2.52	2.54	↑$0.02 (0.79%)	2.47	2.58	15.36K
2024-04-02	2.53	2.52	↓$0.01 (-0.59%)	2.48	2.55	10.20K
2024-04-01	2.58	2.53	↓$0.05 (-1.94%)	2.51	2.61	9.53K
2024-03-28	2.51	2.58	↑$0.07 (2.79%)	2.45	2.59	28.28K
2024-03-27	2.58	2.50	↓$0.08 (-3.10%)	2.43	2.62	34.73K
2024-03-26	2.63	2.57	↓$0.06 (-2.28%)	2.52	2.65	37.01K
2024-03-25	2.66	2.66	↑$0.00 (0.00%)	2.60	2.75	12.33K
2024-03-22	2.61	2.67	↑$0.06 (2.30%)	2.57	2.68	29.34K
2024-03-21	2.78	2.59	↓$0.19 (-6.83%)	2.56	2.78	34.42K
2024-03-20	2.65	2.70	↑$0.05 (1.89%)	2.63	2.77	25.14K
2024-03-19	2.73	2.65	↓$0.08 (-2.93%)	2.65	2.78	16.36K
2024-03-18	2.79	2.70	↓$0.09 (-3.23%)	2.66	2.85	40.87K
2024-03-15	2.80	2.79	↓$0.01 (-0.36%)	2.75	2.80	59.13K
2024-03-14	2.70	2.75	↑$0.05 (1.85%)	2.70	2.78	59.48K
2024-03-13	2.75	2.82	↑$0.07 (2.55%)	2.75	2.92	78.92K
2024-03-12	2.81	2.77	↓$0.04 (-1.42%)	2.67	2.92	170.35K
2024-03-11	2.80	2.81	↑$0.01 (0.36%)	2.60	2.91	296.15K
2024-03-08	2.56	2.80	↑$0.24 (9.38%)	2.54	2.87	201.64K