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
-0.095 -3.78% 2.415 10:44:31
Open Price Low Price High Price Close Price Prev Close
2.51 2.39 2.51 2.51
more quote information »

NERV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.712.792.382.49250,854-0.295-10.89%
1 Month3.133.1852.382.81288,144-0.715-22.84%
3 Months3.143.69282.383.21426,284-0.725-23.09%
6 Months3.334.1152.243.10625,102-0.915-27.48%
1 Year6.6315.2151.814.061,340,705-4.22-63.57%
3 Years6.9515.2151.814.96655,766-4.54-65.25%
5 Years6.2615.841.816.28531,440-3.85-61.42%

NERV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 2.51 0.08 3.29% 2.47 2.54 2.40 293,891
Apr 14 2021 2.43 0.01 0.41% 2.44 2.55 2.42 207,089
Apr 13 2021 2.42 0.00 0.0% 2.44 2.45 2.38 201,110
Apr 12 2021 2.42 -0.25 -9.36% 2.65 2.65 2.41 314,290
Apr 09 2021 2.67 -0.07 -2.55% 2.71 2.79 2.64 237,890
Apr 08 2021 2.74 0.10 3.79% 2.64 2.74 2.615 217,829
Apr 07 2021 2.64 -0.12 -4.35% 2.79 2.84 2.62 323,699
Apr 06 2021 2.76 -0.12 -4.17% 2.88 2.90 2.74 251,356
Apr 05 2021 2.88 -0.09 -3.03% 3.00 3.00 2.84 229,671
Apr 01 2021 2.97 0.05 1.71% 2.96 3.02 2.9112 150,039
Mar 31 2021 2.92 -0.02 -0.68% 2.94 3.00 2.87 334,204
Mar 30 2021 2.94 0.22 8.09% 2.75 2.965 2.675 371,977
Mar 29 2021 2.72 -0.20 -6.85% 2.89 2.95 2.72 249,748
Mar 26 2021 2.92 0.01 0.34% 2.95 2.95 2.80 265,880
Mar 25 2021 2.91 0.04 1.39% 2.87 2.95 2.79 176,433
Mar 24 2021 2.87 -0.15 -4.97% 3.05 3.06 2.85 221,997
Mar 23 2021 3.02 0.04 1.34% 3.02 3.10 2.9199 339,082
Mar 22 2021 2.98 -0.07 -2.3% 3.06 3.12 2.96 523,597
Mar 19 2021 3.05 -0.05 -1.61% 3.13 3.185 3.03 564,959
Mar 18 2021 3.10 -0.07 -2.21% 3.19 3.24 3.09 225,115
Mar 17 2021 3.17 -0.01 -0.31% 3.14 3.19 3.06 267,103
Mar 16 2021 3.18 -0.14 -4.22% 3.34 3.34 3.11 291,615
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.