NERV

Minerva Neurosciences Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Minerva Neurosciences Inc NERV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.33 -9.65% 3.09 19:05:12
Open Price Low Price High Price Close Price Prev Close
3.33 3.15 3.38 3.22 3.42
more quote information »

NERV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.423.493.123.33871,364-0.33-9.65%
1 Month2.253.752.253.171,078,6300.8437.33%
3 Months3.104.1152.243.04889,791-0.01-0.32%
6 Months3.564.632.243.19770,796-0.47-13.2%
1 Year7.7215.2151.814.271,318,595-4.63-59.97%
3 Years6.5515.2151.815.05638,626-3.46-52.82%
5 Years5.3915.841.816.37514,441-2.30-42.67%

NERV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2021 3.22 -0.20 -5.85% 3.33 3.38 3.15 825,434
Jan 26 2021 3.42 -0.03 -0.87% 3.43 3.49 3.28 706,208
Jan 25 2021 3.45 0.17 5.18% 3.40 3.4788 3.20 903,236
Jan 22 2021 3.28 0.09 2.82% 3.14 3.32 3.13 577,308
Jan 21 2021 3.19 -0.11 -3.33% 3.25 3.3888 3.1825 763,123
Jan 20 2021 3.30 -0.15 -4.35% 3.42 3.43 3.12 1,406,946
Jan 19 2021 3.45 0.74 27.31% 3.65 3.75 3.26 11,213,945
Jan 15 2021 2.71 0.02 0.74% 2.74 2.8081 2.69 458,908
Jan 14 2021 2.69 0.06 2.28% 2.65 2.77 2.62 597,055
Jan 13 2021 2.63 -0.02 -0.75% 2.62 2.675 2.595 410,546
Jan 12 2021 2.65 0.09 3.52% 2.56 2.67 2.5469 564,609
Jan 11 2021 2.56 -0.02 -0.78% 2.57 2.60 2.525 342,212
Jan 08 2021 2.58 0.02 0.78% 2.5324 2.60 2.51 347,672
Jan 07 2021 2.56 0.07 2.81% 2.51 2.58 2.47 309,142
Jan 06 2021 2.49 0.12 5.06% 2.41 2.52 2.39 559,275
Jan 05 2021 2.37 -0.01 -0.42% 2.38 2.40 2.35 374,143
Jan 04 2021 2.38 0.04 1.71% 2.33 2.40 2.27 422,625
Dec 31 2020 2.34 -0.05 -2.09% 2.39 2.3953 2.28 499,850
Dec 30 2020 2.39 0.13 5.75% 2.25 2.4157 2.25 743,816
Dec 29 2020 2.26 -0.10 -4.24% 2.36 2.38 2.24 935,168
See More Historical Prices »


Your Recent History
NASDAQ
NERV
Minerva Ne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.