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 |
| Feb 28, 2024 | $3.00 | $3.19 | $2.78 | $2.83 | 437 860 |
| Feb 27, 2024 | $3.30 | $3.40 | $2.65 | $2.80 | 1 924 353 |
| Feb 26, 2024 | $7.16 | $7.53 | $6.55 | $6.80 | 395 189 |
| Feb 23, 2024 | $8.11 | $8.20 | $5.81 | $6.87 | 417 330 |
| Feb 22, 2024 | $9.03 | $9.36 | $7.00 | $7.25 | 206 092 |
| Feb 21, 2024 | $9.03 | $9.28 | $8.53 | $8.80 | 88 684 |
| Feb 20, 2024 | $8.70 | $9.09 | $8.47 | $8.80 | 34 183 |
| Feb 16, 2024 | $9.39 | $9.83 | $8.18 | $8.39 | 58 403 |
| Feb 15, 2024 | $9.80 | $9.80 | $9.29 | $9.40 | 36 117 |
| Feb 14, 2024 | $9.49 | $10.18 | $9.23 | $9.85 | 48 786 |
| Feb 13, 2024 | $9.75 | $10.21 | $9.23 | $9.40 | 22 237 |
| Feb 12, 2024 | $10.33 | $10.33 | $9.73 | $9.73 | 32 874 |
| Feb 09, 2024 | $9.51 | $10.75 | $9.51 | $10.33 | 63 906 |
| Feb 08, 2024 | $10.77 | $10.88 | $7.89 | $9.52 | 231 885 |
| Feb 07, 2024 | $12.60 | $13.49 | $10.66 | $10.76 | 208 774 |
| Feb 06, 2024 | $10.95 | $12.94 | $10.95 | $12.47 | 128 745 |
| Feb 05, 2024 | $9.54 | $12.48 | $9.51 | $10.79 | 160 516 |
| Feb 02, 2024 | $8.55 | $9.62 | $8.55 | $9.44 | 54 931 |
| Feb 01, 2024 | $8.48 | $8.77 | $8.43 | $8.65 | 11 862 |
| Jan 31, 2024 | $8.84 | $8.85 | $8.45 | $8.45 | 12 824 |
| Jan 30, 2024 | $8.45 | $8.85 | $8.19 | $8.85 | 13 069 |
| Jan 29, 2024 | $8.26 | $8.90 | $7.69 | $8.50 | 56 298 |
| Jan 26, 2024 | $7.73 | $8.25 | $7.73 | $8.14 | 15 522 |
| Jan 25, 2024 | $7.70 | $7.85 | $7.60 | $7.71 | 10 456 |
| Jan 24, 2024 | $7.87 | $7.87 | $7.65 | $7.85 | 12 704 |
