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 |
| Jul 24, 2023 | $8.37 | $9.14 | $8.37 | $9.04 | 52 805 |
| Jul 21, 2023 | $9.24 | $9.33 | $8.32 | $8.42 | 113 828 |
| Jul 20, 2023 | $9.21 | $10.00 | $9.10 | $9.25 | 113 105 |
| Jul 19, 2023 | $10.44 | $10.85 | $9.27 | $9.27 | 145 798 |
| Jul 18, 2023 | $10.56 | $11.50 | $10.56 | $10.63 | 95 537 |
| Jul 17, 2023 | $11.56 | $11.81 | $10.53 | $10.72 | 134 210 |
| Jul 14, 2023 | $11.63 | $12.70 | $11.63 | $12.07 | 116 020 |
| Jul 13, 2023 | $12.87 | $12.99 | $11.36 | $11.80 | 136 678 |
| Jul 12, 2023 | $11.15 | $13.20 | $10.86 | $13.05 | 279 034 |
| Jul 11, 2023 | $11.48 | $11.59 | $10.65 | $11.13 | 151 839 |
| Jul 10, 2023 | $10.54 | $11.28 | $10.54 | $11.25 | 169 595 |
| Jul 07, 2023 | $10.19 | $10.82 | $9.87 | $10.71 | 121 407 |
| Jul 06, 2023 | $8.98 | $10.25 | $8.98 | $10.24 | 211 427 |
| Jul 05, 2023 | $9.00 | $9.20 | $8.80 | $9.04 | 66 930 |
| Jul 03, 2023 | $8.80 | $9.36 | $8.70 | $9.12 | 75 605 |
| Jun 30, 2023 | $9.30 | $9.59 | $8.72 | $9.14 | 342 499 |
| Jun 29, 2023 | $9.14 | $9.75 | $9.01 | $9.32 | 1 019 211 |
| Jun 28, 2023 | $8.12 | $11.14 | $7.72 | $10.19 | 52 799 587 |
| Jun 27, 2023 | $6.10 | $6.19 | $5.92 | $6.02 | 16 921 |
| Jun 26, 2023 | $6.02 | $6.23 | $5.59 | $6.09 | 30 292 |
| Jun 23, 2023 | $6.29 | $6.29 | $5.85 | $6.11 | 29 843 |
| Jun 22, 2023 | $6.23 | $6.25 | $6.00 | $6.15 | 15 169 |
| Jun 21, 2023 | $6.33 | $6.53 | $6.06 | $6.25 | 94 511 |
| Jun 20, 2023 | $6.60 | $6.66 | $6.25 | $6.35 | 37 711 |
| Jun 16, 2023 | $7.44 | $7.48 | $6.36 | $6.73 | 84 630 |
