Register for real-time alerts, custom portfolio, and market movers
NERV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2.53 | -0.02 | -0.78% | 2.59 | 2.59 | 2.49 | 4,576 |
| Apr 22 2024 | 2.55 | 0.07 | 2.82% | 2.46 | 2.58 | 2.4377 | 10,036 |
| Apr 19 2024 | 2.48 | -0.02 | -0.80% | 2.50 | 2.53 | 2.45 | 11,384 |
| Apr 18 2024 | 2.50 | 0.03 | 1.21% | 2.49 | 2.56 | 2.3901 | 14,482 |
| Apr 17 2024 | 2.47 | -0.03 | -1.20% | 2.52 | 2.55 | 2.40 | 15,675 |
| Apr 16 2024 | 2.50 | 0.08 | 3.31% | 2.36 | 2.80 | 2.3508 | 68,570 |
| Apr 15 2024 | 2.42 | -0.08 | -3.20% | 2.47 | 2.50 | 2.2864 | 30,358 |
| Apr 12 2024 | 2.50 | -0.04 | -1.57% | 2.51 | 2.5695 | 2.45 | 15,182 |
| Apr 11 2024 | 2.54 | 0.07 | 2.83% | 2.47 | 2.57 | 2.4118 | 14,230 |
| Apr 10 2024 | 2.47 | -0.07 | -2.76% | 2.49 | 2.53 | 2.43 | 7,637 |
| Apr 09 2024 | 2.54 | 0.00 | 0.00% | 2.53 | 2.54 | 2.45 | 23,474 |
| Apr 08 2024 | 2.54 | 0.00 | 0.00% | 2.51 | 2.54 | 2.485 | 10,380 |
| Apr 05 2024 | 2.54 | 0.01 | 0.40% | 2.54 | 2.56 | 2.42 | 47,245 |
| Apr 04 2024 | 2.53 | -0.01 | -0.39% | 2.56 | 2.59 | 2.4879 | 9,677 |
| Apr 03 2024 | 2.54 | 0.02 | 0.99% | 2.52 | 2.58 | 2.47 | 15,338 |
| Apr 02 2024 | 2.515 | -0.02 | -0.59% | 2.53 | 2.5529 | 2.48 | 10,195 |
| Apr 01 2024 | 2.53 | -0.05 | -1.94% | 2.58 | 2.61 | 2.51 | 9,530 |
| Mar 28 2024 | 2.58 | 0.08 | 3.20% | 2.51 | 2.587 | 2.45 | 28,283 |
| Mar 27 2024 | 2.50 | -0.07 | -2.72% | 2.58 | 2.62 | 2.43 | 34,727 |
| Mar 26 2024 | 2.57 | -0.09 | -3.38% | 2.68 | 2.68 | 2.52 | 37,013 |
| Mar 25 2024 | 2.66 | -0.01 | -0.37% | 2.66 | 2.75 | 2.60 | 12,304 |
| Mar 22 2024 | 2.67 | 0.08 | 3.09% | 2.61 | 2.68 | 2.5691 | 29,195 |
| Mar 21 2024 | 2.59 | -0.11 | -4.07% | 2.73 | 2.78 | 2.56 | 34,416 |
| Mar 20 2024 | 2.70 | 0.05 | 1.89% | 2.65 | 2.7685 | 2.6279 | 24,829 |
| Mar 19 2024 | 2.65 | -0.05 | -1.85% | 2.73 | 2.78 | 2.65 | 16,355 |
| Mar 18 2024 | 2.70 | -0.09 | -3.23% | 2.79 | 2.85 | 2.6607 | 40,772 |
| Mar 15 2024 | 2.79 | 0.04 | 1.45% | 2.80 | 2.80 | 2.75 | 59,132 |
| Mar 14 2024 | 2.75 | -0.07 | -2.48% | 2.70 | 2.78 | 2.70 | 59,476 |
| Mar 13 2024 | 2.82 | 0.05 | 1.81% | 2.75 | 2.92 | 2.75 | 78,915 |
| Mar 12 2024 | 2.77 | -0.04 | -1.42% | 2.81 | 2.92 | 2.672 | 170,350 |
| Mar 11 2024 | 2.81 | 0.01 | 0.36% | 2.80 | 2.91 | 2.60 | 295,817 |
| Mar 08 2024 | 2.80 | 0.24 | 9.37% | 2.56 | 2.8726 | 2.54 | 200,638 |
| Mar 07 2024 | 2.56 | -0.04 | -1.54% | 2.56 | 2.628 | 2.50 | 66,971 |
| Mar 06 2024 | 2.60 | 0.00 | 0.00% | 2.63 | 2.69 | 2.5401 | 53,790 |
| Mar 05 2024 | 2.60 | 0.02 | 0.78% | 2.50 | 2.64 | 2.48 | 90,611 |
| Mar 04 2024 | 2.58 | -0.05 | -1.90% | 2.65 | 2.65 | 2.47 | 153,507 |
| Mar 01 2024 | 2.63 | -0.04 | -1.50% | 2.67 | 2.81 | 2.40 | 730,222 |
| Feb 29 2024 | 2.67 | -0.16 | -5.65% | 2.85 | 3.03 | 2.66 | 239,995 |
| Feb 28 2024 | 2.83 | 0.03 | 1.07% | 3.00 | 3.1866 | 2.78 | 439,784 |
| Feb 27 2024 | 2.80 | -4.00 | -58.82% | 3.41 | 3.41 | 2.65 | 1,941,086 |
| Feb 26 2024 | 6.80 | -0.07 | -1.02% | 7.17 | 7.53 | 6.55 | 408,168 |
| Feb 23 2024 | 6.87 | -0.38 | -5.24% | 8.11 | 8.3371 | 5.80 | 418,684 |
| Feb 22 2024 | 7.25 | -1.55 | -17.61% | 8.90 | 9.40 | 7.00 | 206,593 |
| Feb 21 2024 | 8.80 | 0.00 | 0.00% | 9.03 | 9.3236 | 8.53 | 88,718 |
| Feb 20 2024 | 8.80 | 0.41 | 4.89% | 8.70 | 9.09 | 8.47 | 34,235 |
| Feb 16 2024 | 8.39 | -1.01 | -10.74% | 9.39 | 9.8397 | 8.18 | 59,612 |
| Feb 15 2024 | 9.40 | -0.45 | -4.57% | 9.80 | 10.00 | 9.25 | 36,227 |
| Feb 14 2024 | 9.85 | 0.45 | 4.79% | 9.49 | 10.1799 | 9.23 | 48,794 |
| Feb 13 2024 | 9.40 | -0.33 | -3.39% | 9.75 | 10.21 | 9.20 | 22,239 |
| Feb 12 2024 | 9.73 | -0.60 | -5.81% | 10.33 | 10.33 | 9.73 | 33,112 |
| Feb 09 2024 | 10.33 | 0.81 | 8.51% | 9.51 | 10.75 | 9.51 | 64,344 |
| Feb 08 2024 | 9.52 | -1.24 | -11.52% | 10.77 | 10.8781 | 7.89 | 231,899 |
| Feb 07 2024 | 10.76 | -1.71 | -13.71% | 12.60 | 13.49 | 10.66 | 209,023 |
| Feb 06 2024 | 12.47 | 1.68 | 15.57% | 10.95 | 12.944 | 10.95 | 128,955 |
| Feb 05 2024 | 10.79 | 1.35 | 14.30% | 9.54 | 12.4755 | 9.51 | 163,073 |
| Feb 02 2024 | 9.44 | 0.79 | 9.13% | 8.55 | 9.62 | 8.55 | 55,287 |
| Feb 01 2024 | 8.65 | 0.20 | 2.37% | 8.48 | 8.77 | 8.4254 | 11,866 |
| Jan 31 2024 | 8.45 | -0.40 | -4.52% | 8.84 | 8.85 | 8.45 | 12,853 |
| Jan 30 2024 | 8.85 | 0.35 | 4.12% | 8.45 | 8.85 | 8.19 | 13,069 |
| Jan 29 2024 | 8.50 | 0.36 | 4.42% | 8.26 | 8.90 | 7.69 | 56,423 |
| Jan 26 2024 | 8.14 | 0.43 | 5.58% | 7.73 | 8.25 | 7.73 | 15,523 |
| Jan 25 2024 | 7.71 | -0.14 | -1.78% | 7.70 | 7.85 | 7.60 | 10,484 |
