Minerva Neurosciences Inc (NERV) Historical Stock Data

2.16 ↑0.02 (0.93%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NERV is up 0.03% a day on average. There have been 17 days where Minerva Neurosciences Inc closed green and 13 days where NERV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.14	2.16	↑$0.02 (0.93%)	2.14	2.23	32.22K
2024-12-19	2.16	2.14	↓$0.02 (-0.93%)	2.13	2.26	16.34K
2024-12-18	2.28	2.19	↓$0.09 (-3.95%)	2.13	2.28	22.16K
2024-12-17	2.30	2.29	↓$0.01 (-0.43%)	2.16	2.32	22.89K
2024-12-16	2.15	2.19	↑$0.04 (1.77%)	2.15	2.26	14.47K
2024-12-13	2.20	2.21	↑$0.01 (0.45%)	2.08	2.21	47.53K
2024-12-12	2.16	2.21	↑$0.05 (2.31%)	2.14	2.22	4.02K
2024-12-11	2.29	2.21	↓$0.08 (-3.49%)	2.19	2.30	12.92K
2024-12-10	2.40	2.34	↓$0.06 (-2.50%)	2.26	2.40	3.22K
2024-12-09	2.23	2.39	↑$0.16 (7.17%)	2.18	2.45	24.08K
2024-12-06	2.12	2.26	↑$0.14 (6.60%)	2.06	2.26	21.52K
2024-12-05	2.15	2.12	↓$0.03 (-1.40%)	2.07	2.20	21.24K
2024-12-04	2.18	2.19	↑$0.01 (0.46%)	2.12	2.20	5.63K
2024-12-03	2.20	2.20	↓$0.00 (0.00%)	2.11	2.25	7.20K
2024-12-02	2.26	2.26	↑$0.00 (0.22%)	2.16	2.26	6.64K
2024-11-29	2.22	2.26	↑$0.03 (1.58%)	2.17	2.26	10K
2024-11-27	2.19	2.15	↓$0.04 (-1.83%)	2.07	2.19	26.67K
2024-11-26	2.35	2.17	↓$0.18 (-7.70%)	2.14	2.43	18.95K
2024-11-25	2.19	2.26	↑$0.07 (3.20%)	2.19	2.34	5.81K
2024-11-22	2.23	2.24	↑$0.01 (0.45%)	2.18	2.29	6.63K
2024-11-21	2.15	2.21	↑$0.07 (3.03%)	2.14	2.23	17.32K
2024-11-20	2.15	2.12	↓$0.03 (-1.40%)	2.08	2.15	4.04K
2024-11-19	2.12	2.10	↓$0.02 (-0.94%)	2.10	2.17	8.18K
2024-11-18	2.17	2.14	↓$0.03 (-1.38%)	2.07	2.21	11.53K
2024-11-15	2.28	2.20	↓$0.08 (-3.50%)	2.10	2.35	34.58K
2024-11-14	2.31	2.32	↑$0.01 (0.43%)	2.28	2.32	7.27K
2024-11-13	2.30	2.31	↑$0.01 (0.43%)	2.28	2.38	11.42K
2024-11-12	2.31	2.31	↑$0.00 (0.00%)	2.30	2.43	6.84K
2024-11-11	2.32	2.32	↑$0.00 (0.00%)	2.30	2.41	26.35K
2024-11-08	2.31	2.34	↑$0.03 (1.44%)	2.31	2.40	4.95K