Skip to main content

Minerva Neuroscie (NQ: NERV )

8.790 -0.010 (-0.11%)
Streaming Delayed Price Updated: 2:02 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 8.700 9.090 8.470 8.800 34,185 +0.41(+4.89%)
Feb 16, 2024 9.390 9.840 8.180 8.390 59,673 -1.01(-10.74%)
Feb 15, 2024 9.800 9.840 9.250 9.400 36,227 -0.45(-4.57%)
Feb 14, 2024 9.490 10.18 9.230 9.850 48,794 +0.45(+4.79%)
Feb 13, 2024 9.750 10.21 9.200 9.400 22,238 -0.33(-3.39%)
Feb 12, 2024 10.33 10.33 9.730 9.730 32,887 -0.60(-5.81%)
Feb 09, 2024 9.510 10.75 9.510 10.33 64,507 +0.81(+8.51%)
Feb 08, 2024 10.77 10.88 7.890 9.520 231,899 -1.24(-11.52%)
Feb 07, 2024 12.60 13.49 10.66 10.76 209,023 -1.71(-13.71%)
Feb 06, 2024 10.95 12.94 10.95 12.47 128,955 +1.68(+15.57%)
Feb 05, 2024 9.540 12.48 9.510 10.79 163,046 +1.35(+14.30%)
Feb 02, 2024 8.550 9.620 8.550 9.440 55,324 +0.79(+9.13%)
Feb 01, 2024 8.480 8.770 8.425 8.650 11,866 +0.20(+2.37%)
Jan 31, 2024 8.840 8.850 8.450 8.450 12,849 -0.40(-4.52%)
Jan 30, 2024 8.450 8.850 8.190 8.850 13,069 +0.35(+4.12%)
Jan 29, 2024 8.260 8.900 7.690 8.500 56,389 +0.36(+4.42%)
Jan 26, 2024 7.730 8.250 7.730 8.140 15,523 +0.43(+5.58%)
Jan 25, 2024 7.700 7.840 7.600 7.710 10,484 -0.14(-1.78%)
Jan 24, 2024 7.870 7.870 7.650 7.850 13,210 +0.10(+1.29%)
Jan 23, 2024 7.650 7.860 7.560 7.750 10,724 +0.03(+0.39%)
Jan 22, 2024 7.670 8.050 7.468 7.720 38,777 +0.19(+2.52%)
Jan 19, 2024 7.210 7.732 7.000 7.530 18,352 +0.52(+7.42%)
Jan 18, 2024 6.770 7.190 6.600 7.010 15,803 +0.19(+2.79%)
Jan 17, 2024 6.910 7.000 6.720 6.820 10,107 -0.13(-1.87%)
Jan 16, 2024 7.300 7.300 6.520 6.950 46,197 -0.50(-6.71%)
Jan 12, 2024 7.850 8.110 7.350 7.450 59,671 -0.17(-2.23%)
Jan 11, 2024 7.700 8.150 7.500 7.620 39,853 -0.08(-1.04%)
Jan 10, 2024 7.250 7.765 7.093 7.700 17,698 +0.45(+6.21%)
Jan 09, 2024 7.360 7.805 7.050 7.250 58,219 -0.11(-1.49%)
Jan 08, 2024 6.300 7.450 6.300 7.360 72,113 +1.16(+18.71%)
Jan 05, 2024 6.490 6.825 6.120 6.200 55,138 -0.29(-4.47%)
Jan 04, 2024 6.120 6.580 6.090 6.490 49,766 +0.44(+7.27%)
Jan 03, 2024 6.360 6.360 5.930 6.050 43,619 -0.10(-1.63%)
Jan 02, 2024 6.200 6.299 5.880 6.150 28,940 +0.00(+0.00%)
Dec 29, 2023 6.360 6.390 6.010 6.150 12,250 -0.30(-4.65%)
Dec 28, 2023 6.500 6.500 6.260 6.450 22,858 -0.05(-0.77%)
Dec 27, 2023 6.520 6.749 6.250 6.500 25,744 -0.03(-0.46%)
Dec 26, 2023 6.850 6.905 6.530 6.530 16,833 -0.31(-4.53%)
Dec 22, 2023 6.690 7.048 6.690 6.840 29,859 +0.29(+4.43%)
Dec 21, 2023 6.700 6.700 6.550 6.550 4,911 -0.05(-0.76%)
Dec 20, 2023 6.455 6.654 6.450 6.600 13,127 -0.05(-0.75%)
Dec 19, 2023 6.210 6.650 6.170 6.650 7,689 +0.50(+8.13%)
Dec 18, 2023 6.510 6.510 5.947 6.150 25,578 -0.30(-4.65%)
Dec 15, 2023 6.210 6.570 6.189 6.450 7,116 +0.29(+4.71%)
Dec 14, 2023 6.400 6.538 6.140 6.160 15,828 -0.20(-3.14%)
Dec 13, 2023 6.400 6.622 6.310 6.360 10,012 +0.01(+0.16%)
Dec 12, 2023 6.170 6.540 6.170 6.350 12,022 +0.10(+1.60%)
Dec 11, 2023 6.160 6.410 6.153 6.250 17,665 -0.05(-0.79%)
Dec 08, 2023 5.970 6.480 5.970 6.300 22,863 +0.33(+5.60%)
Dec 07, 2023 6.040 6.357 5.866 5.966 16,055 -0.03(-0.57%)
Dec 06, 2023 6.000 6.570 5.910 6.000 34,513 +0.04(+0.60%)
Dec 05, 2023 6.450 6.545 5.903 5.964 14,474 -0.55(-8.39%)
Dec 04, 2023 7.030 7.210 5.790 6.510 79,037 -0.74(-10.21%)
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.