Minerva Neurosciences Historical Data - NERV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Minerva Neurosciences Inc NERV NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.705 -7.78% 8.36 9.2299 8.24 9.07 9.065 00:00:04
more quote information »

NERV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.839.22997.458.20362,8580.536.77%
1 Month5.679.22995.567.21438,8852.6947.44%
3 Months4.159.22994.016.30414,7874.21101.45%
6 Months6.379.22994.016.24365,4321.9931.24%
1 Year7.179.22994.016.22397,4021.1916.6%
3 Years11.4512.954.017.09264,165-3.09-26.99%
5 Years4.73815.843.458.58254,0083.6276.45%

NERV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 8.36 -0.71 -7.78% 9.07 9.2299 8.24 360,907
Jan 16 2020 9.065 0.98 12.05% 8.11 9.09 8.02 556,786
Jan 15 2020 8.09 0.40 5.2% 7.70 8.10 7.70 218,064
Jan 14 2020 7.69 0.04 0.52% 7.64 7.765 7.45 235,836
Jan 13 2020 7.65 -0.17 -2.17% 7.79 7.825 7.52 232,852
Jan 10 2020 7.82 0.02 0.26% 7.83 8.13 7.70 570,754
Jan 09 2020 7.80 0.29 3.86% 7.52 7.98 7.475 394,375
Jan 08 2020 7.51 0.17 2.32% 7.39 7.575 7.32 309,528
Jan 07 2020 7.34 0.14 1.94% 7.21 7.46 7.04 239,384
Jan 06 2020 7.20 -0.34 -4.51% 7.47 7.57 7.02 303,506
Jan 03 2020 7.54 -0.10 -1.31% 7.52 8.00 7.31 451,339
Jan 02 2020 7.64 0.53 7.45% 7.09 8.19 6.90 691,529
Dec 31 2019 7.11 0.28 4.1% 6.83 7.20 6.83 262,265
Dec 30 2019 6.83 0.05 0.74% 6.77 6.85 6.53 379,324
Dec 27 2019 6.78 -0.11 -1.6% 6.86 7.0155 6.65 394,954
Dec 26 2019 6.89 -0.41 -5.62% 7.25 7.3359 6.73 439,303
Dec 24 2019 7.30 0.72 10.94% 6.65 7.30 6.42 292,776
Dec 23 2019 6.58 0.60 10.03% 6.03 6.80 5.95 803,999
Dec 20 2019 5.98 0.32 5.65% 5.67 6.32 5.56 1,322,850
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.