NASDAQ:NERV
Minerva Neurosciences Stock Price (Quote)
$2.51
+0.0200 (+0.80%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $2.80 | Wednesday, 8th May 2024 NERV stock ended at $2.51. This is 0.80% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.06% from a day low at $2.45 to a day high of $2.53. |
| 90 days | $2.30 | $10.88 | |
| 52 weeks | $2.30 | $13.49 |
| Date | Open | High | Low | Close | Volume |
| Feb 10, 2016 | $4.76 | $5.06 | $4.68 | $4.75 | 9 500 |
| Feb 09, 2016 | $5.09 | $5.10 | $4.63 | $4.71 | 77 300 |
| Feb 08, 2016 | $5.29 | $5.30 | $5.00 | $5.26 | 9 500 |
| Feb 05, 2016 | $5.46 | $5.46 | $5.23 | $5.35 | 9 700 |
| Feb 04, 2016 | $5.36 | $5.77 | $5.31 | $5.43 | 12 700 |
| Feb 03, 2016 | $5.72 | $5.74 | $5.22 | $5.43 | 16 400 |
| Feb 02, 2016 | $5.57 | $5.92 | $5.41 | $5.65 | 28 000 |
| Feb 01, 2016 | $5.15 | $5.55 | $5.10 | $5.52 | 17 900 |
| Jan 29, 2016 | $5.39 | $5.80 | $5.18 | $5.20 | 45 900 |
| Jan 28, 2016 | $5.38 | $5.65 | $5.00 | $5.43 | 25 800 |
| Jan 27, 2016 | $5.39 | $5.61 | $5.21 | $5.29 | 11 300 |
| Jan 26, 2016 | $5.30 | $5.72 | $5.09 | $5.36 | 20 900 |
| Jan 25, 2016 | $5.30 | $5.94 | $5.14 | $5.34 | 38 100 |
| Jan 22, 2016 | $4.97 | $5.50 | $4.97 | $5.28 | 26 900 |
| Jan 21, 2016 | $4.65 | $4.94 | $4.65 | $4.93 | 5 800 |
| Jan 20, 2016 | $4.63 | $4.85 | $4.38 | $4.71 | 26 800 |
| Jan 19, 2016 | $5.09 | $5.09 | $4.48 | $4.63 | 11 300 |
| Jan 15, 2016 | $4.94 | $5.26 | $4.81 | $4.88 | 38 000 |
| Jan 14, 2016 | $4.93 | $5.42 | $4.74 | $5.14 | 47 300 |
| Jan 13, 2016 | $5.39 | $5.47 | $4.90 | $5.00 | 241 100 |
| Jan 12, 2016 | $5.54 | $5.60 | $5.21 | $5.26 | 237 800 |
| Jan 11, 2016 | $5.40 | $5.55 | $5.11 | $5.37 | 34 600 |
| Jan 08, 2016 | $5.53 | $5.59 | $5.40 | $5.44 | 7 200 |
| Jan 07, 2016 | $5.62 | $5.70 | $5.43 | $5.50 | 21 800 |
| Jan 06, 2016 | $5.82 | $5.91 | $5.65 | $5.69 | 15 500 |
