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 |
| Mar 18, 2016 | $5.60 | $6.23 | $5.58 | $5.77 | 120 700 |
| Mar 17, 2016 | $5.39 | $5.66 | $5.16 | $5.51 | 29 200 |
| Mar 16, 2016 | $5.61 | $5.86 | $5.38 | $5.38 | 17 300 |
| Mar 15, 2016 | $5.92 | $5.95 | $5.83 | $5.88 | 18 100 |
| Mar 14, 2016 | $5.80 | $5.95 | $5.69 | $5.88 | 28 200 |
| Mar 11, 2016 | $5.65 | $5.90 | $5.35 | $5.67 | 32 000 |
| Mar 10, 2016 | $5.45 | $5.60 | $5.35 | $5.57 | 15 100 |
| Mar 09, 2016 | $5.50 | $5.64 | $5.35 | $5.41 | 22 600 |
| Mar 08, 2016 | $5.35 | $5.35 | $5.16 | $5.29 | 20 200 |
| Mar 07, 2016 | $5.06 | $5.35 | $5.06 | $5.28 | 13 900 |
| Mar 04, 2016 | $5.34 | $5.35 | $4.97 | $5.13 | 29 400 |
| Mar 03, 2016 | $5.30 | $5.35 | $5.18 | $5.23 | 20 100 |
| Mar 02, 2016 | $5.20 | $5.20 | $5.02 | $5.17 | 10 800 |
| Mar 01, 2016 | $5.02 | $5.25 | $4.97 | $5.00 | 13 300 |
| Feb 29, 2016 | $5.08 | $5.15 | $4.87 | $4.87 | 12 900 |
| Feb 26, 2016 | $5.10 | $5.10 | $4.82 | $5.00 | 13 900 |
| Feb 25, 2016 | $4.73 | $5.14 | $4.73 | $5.00 | 8 300 |
| Feb 24, 2016 | $5.13 | $5.13 | $4.84 | $5.00 | 15 700 |
| Feb 23, 2016 | $5.24 | $5.24 | $4.84 | $4.90 | 17 800 |
| Feb 22, 2016 | $5.43 | $5.45 | $4.63 | $5.00 | 31 700 |
| Feb 19, 2016 | $5.20 | $5.24 | $4.82 | $5.12 | 14 300 |
| Feb 18, 2016 | $4.99 | $5.26 | $4.82 | $5.18 | 7 600 |
| Feb 17, 2016 | $5.02 | $5.06 | $4.85 | $4.99 | 4 700 |
| Feb 16, 2016 | $4.73 | $5.06 | $4.73 | $4.86 | 10 400 |
| Feb 12, 2016 | $4.65 | $5.08 | $4.65 | $4.68 | 11 100 |
