NASDAQ:NERV
Minerva Neurosciences Stock Price (Quote)
$2.51
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $2.80 | Thursday, 9th May 2024 NERV stock ended at $2.51. During the day the stock fluctuated 3.39% from a day low at $2.50 to a day high of $2.58. |
| 90 days | $2.30 | $10.75 | |
| 52 weeks | $2.30 | $13.49 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $7.44 | $7.48 | $6.36 | $6.73 | 84 630 |
| Jun 15, 2023 | $7.52 | $7.52 | $7.03 | $7.32 | 66 378 |
| Jun 14, 2023 | $6.77 | $7.74 | $6.77 | $7.52 | 227 302 |
| Jun 13, 2023 | $6.56 | $6.98 | $6.56 | $6.78 | 83 704 |
| Jun 12, 2023 | $6.85 | $7.06 | $6.55 | $6.65 | 48 812 |
| Jun 09, 2023 | $7.00 | $7.10 | $6.79 | $6.96 | 89 138 |
| Jun 08, 2023 | $6.79 | $6.97 | $6.41 | $6.95 | 95 235 |
| Jun 07, 2023 | $7.07 | $7.07 | $6.68 | $6.84 | 29 952 |
| Jun 06, 2023 | $7.09 | $7.22 | $6.83 | $6.93 | 56 336 |
| Jun 05, 2023 | $6.69 | $7.04 | $6.66 | $7.02 | 109 330 |
| Jun 02, 2023 | $6.43 | $6.84 | $6.43 | $6.63 | 96 624 |
| Jun 01, 2023 | $5.97 | $6.44 | $5.96 | $6.43 | 58 444 |
| May 31, 2023 | $5.78 | $6.06 | $5.63 | $5.97 | 32 282 |
| May 30, 2023 | $5.96 | $6.22 | $5.69 | $5.92 | 54 669 |
| May 26, 2023 | $5.97 | $6.53 | $5.92 | $5.97 | 113 456 |
| May 25, 2023 | $6.86 | $7.10 | $6.20 | $6.36 | 104 536 |
| May 24, 2023 | $6.42 | $7.01 | $6.42 | $6.81 | 62 352 |
| May 23, 2023 | $6.81 | $6.92 | $6.20 | $6.55 | 143 167 |
| May 22, 2023 | $6.77 | $7.35 | $6.72 | $6.82 | 111 107 |
| May 19, 2023 | $6.84 | $6.85 | $6.26 | $6.71 | 141 886 |
| May 18, 2023 | $6.31 | $6.73 | $6.13 | $6.73 | 135 717 |
| May 17, 2023 | $5.49 | $6.18 | $5.46 | $6.11 | 93 686 |
| May 16, 2023 | $6.30 | $6.30 | $5.30 | $5.64 | 246 699 |
| May 15, 2023 | $7.06 | $7.10 | $6.30 | $6.44 | 126 503 |
| May 12, 2023 | $7.60 | $7.76 | $6.74 | $7.27 | 209 451 |
