Minerva Neurosciences Historical Data - NERV

NERV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 8.72 0.47 5.7% 8.24 8.94 8.16 297,811
Feb 13 2020 8.25 -0.11 -1.32% 8.33 8.41 8.12 131,577
Feb 12 2020 8.36 -0.12 -1.42% 8.54 8.602 8.15 232,572
Feb 11 2020 8.48 -0.15 -1.68% 8.67 8.67 8.47 143,144
Feb 10 2020 8.625 0.19 2.19% 8.49 8.98 8.487 161,344
Feb 07 2020 8.44 -0.28 -3.21% 8.68 8.76 8.40 160,336
Feb 06 2020 8.72 -0.01 -0.11% 8.82 8.93 8.61 169,181
Feb 05 2020 8.73 0.43 5.18% 8.41 8.90 8.37 315,762
Feb 04 2020 8.30 0.00 0.0% 8.41 8.41 8.12 262,422
Feb 03 2020 8.30 0.17 2.09% 8.17 8.50 8.17 216,574
Jan 31 2020 8.13 0.08 0.99% 7.98 8.18 7.76 180,441
Jan 30 2020 8.05 0.00 0.0% 7.98 8.14 7.8563 181,282
Jan 29 2020 8.05 -0.44 -5.18% 8.49 8.5977 8.04 292,290
Jan 28 2020 8.49 0.31 3.79% 8.30 8.50 8.11 278,928
Jan 27 2020 8.18 0.16 2.0% 7.72 8.35 7.66 404,950
Jan 24 2020 8.02 -0.46 -5.42% 8.48 8.49 7.62 330,751
Jan 23 2020 8.48 0.05 0.59% 8.41 8.56 8.15 304,201
Jan 22 2020 8.43 -0.14 -1.63% 8.61 8.65 8.38 339,260
Jan 21 2020 8.57 0.21 2.51% 8.38 8.76 8.28 360,691
Jan 20 2020 8.36 0.00 +0.00% 9.07 9.2299 8.24 0
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 -0.11 -1.44% 7.52 8.00 7.31 451,339
Jan 02 2020 7.65 0.54 7.59% 7.09 8.19 6.90 691,529
Jan 01 2020 7.11 0.00 +0.00% 6.83 7.20 6.83 0
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 25 2019 7.30 0.00 +0.00% 6.65 7.30 6.42 0
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 0.33 5.77% 5.67 6.32 5.56 1,322,850
Dec 19 2019 5.654 -1.24 -17.94% 5.31 6.20 4.85 2,194,229
Dec 18 2019 6.89 -0.07 -1.01% 6.88 6.94 6.44 567,240
Dec 17 2019 6.96 -0.38 -5.11% 7.27 7.31 6.95 293,813
Dec 16 2019 7.335 -0.12 -1.54% 7.49 7.64 7.01 407,935
Dec 13 2019 7.45 -0.10 -1.32% 7.56 7.60 7.28 305,889
Dec 12 2019 7.55 0.07 0.94% 7.42 7.72 7.39 266,034
Dec 11 2019 7.48 0.10 1.36% 7.48 7.55 7.125 372,931
Dec 10 2019 7.38 0.61 9.01% 6.86 7.50 6.61 606,031
Dec 09 2019 6.77 0.52 8.32% 6.24 6.9999 6.24 511,539
Dec 06 2019 6.25 0.11 1.79% 6.15 6.27 6.05 289,495
Dec 05 2019 6.14 -0.01 -0.16% 6.15 6.53 6.05 174,368
Dec 04 2019 6.15 -0.12 -1.91% 6.27 6.27 6.01 273,268
Dec 03 2019 6.27 -0.06 -0.87% 6.24 6.37 6.16 166,515
Dec 02 2019 6.325 0.08 1.2% 6.30 6.38 6.07 314,218
Nov 29 2019 6.25 0.03 0.48% 6.22 6.43 6.22 109,651
Nov 28 2019 6.22 0.00 +0.00% 6.10 6.29 6.035 0
Nov 27 2019 6.22 0.12 1.97% 6.10 6.29 6.035 356,260
Nov 26 2019 6.10 0.13 2.18% 5.96 6.19 5.6632 637,827
Nov 25 2019 5.97 0.01 0.17% 6.01 6.38 5.855 449,600
Nov 22 2019 5.96 0.26 4.56% 5.73 6.10 5.69 407,540
Nov 21 2019 5.70 -0.02 -0.35% 5.76 5.80 5.62 183,528
Nov 20 2019 5.72 0.16 2.88% 5.53 5.87 5.39 466,252
Nov 19 2019 5.56 0.44 8.59% 5.15 5.91 5.15 708,727


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.