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 |
| Dec 14, 2023 | $6.40 | $6.54 | $6.16 | $6.16 | 15 673 |
| Dec 13, 2023 | $6.40 | $6.62 | $6.31 | $6.36 | 10 012 |
| Dec 12, 2023 | $6.17 | $6.54 | $6.17 | $6.35 | 12 022 |
| Dec 11, 2023 | $6.16 | $6.40 | $6.16 | $6.25 | 17 580 |
| Dec 08, 2023 | $5.97 | $6.46 | $5.96 | $6.30 | 22 841 |
| Dec 07, 2023 | $6.04 | $6.36 | $5.87 | $5.97 | 16 030 |
| Dec 06, 2023 | $6.00 | $6.57 | $5.91 | $6.00 | 34 497 |
| Dec 05, 2023 | $6.45 | $6.55 | $5.90 | $5.96 | 14 178 |
| Dec 04, 2023 | $7.03 | $7.21 | $5.79 | $6.51 | 78 787 |
| Dec 01, 2023 | $7.99 | $8.50 | $6.65 | $7.25 | 83 548 |
| Nov 30, 2023 | $5.84 | $8.11 | $5.76 | $7.85 | 84 218 |
| Nov 29, 2023 | $5.60 | $6.00 | $5.38 | $5.84 | 42 561 |
| Nov 28, 2023 | $5.26 | $5.60 | $5.03 | $5.60 | 36 058 |
| Nov 27, 2023 | $4.98 | $5.39 | $4.98 | $5.11 | 10 083 |
| Nov 24, 2023 | $4.93 | $5.09 | $4.93 | $5.09 | 7 757 |
| Nov 22, 2023 | $4.97 | $5.03 | $4.92 | $5.02 | 6 624 |
| Nov 21, 2023 | $4.85 | $5.05 | $4.85 | $5.00 | 5 947 |
| Nov 20, 2023 | $5.11 | $5.11 | $4.78 | $4.94 | 37 022 |
| Nov 17, 2023 | $4.95 | $5.28 | $4.68 | $5.22 | 11 112 |
| Nov 16, 2023 | $5.04 | $5.29 | $4.91 | $5.05 | 18 893 |
| Nov 15, 2023 | $4.74 | $5.19 | $4.74 | $5.19 | 10 258 |
| Nov 14, 2023 | $3.93 | $4.94 | $3.93 | $4.87 | 25 078 |
| Nov 13, 2023 | $4.00 | $4.18 | $3.91 | $3.96 | 35 904 |
| Nov 10, 2023 | $4.61 | $4.72 | $4.10 | $4.10 | 16 074 |
| Nov 09, 2023 | $5.13 | $5.13 | $4.52 | $4.62 | 23 947 |
