Minerva Neurosciences Inc (NERV)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1099 | -4.75757575758 | 2.31 | 2.43 | 2.2001 | 10556 | 2.31935587 | CS |
4 | -0.3799 | -14.7248062016 | 2.58 | 2.83 | 2.2001 | 25056 | 2.43206625 | CS |
12 | -0.3999 | -15.3807692308 | 2.6 | 3 | 2.2001 | 16343 | 2.56445668 | CS |
26 | -0.3299 | -13.0395256917 | 2.53 | 3.69 | 2.2001 | 27017 | 2.89503584 | CS |
52 | -2.5399 | -53.5843881857 | 4.74 | 13.49 | 2.2001 | 49370 | 4.29333319 | CS |
156 | 0.8401 | 61.7720588235 | 1.36 | 15.27 | 0.327884 | 685839 | 8.03434303 | CS |
260 | -3.0499 | -58.0933333333 | 5.25 | 15.27 | 0.327884 | 834056 | 5.86272036 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731713700 | 2.2001 | -0.12 | -5.17 | 2.33 | 2.345 | 2.1 | 34277 |
1731627300 | 2.32 | 0.01 | 0.43 | 2.31 | 2.32 | 2.2799999 | 7218 |
1731540900 | 2.31 | 0 | 0.00 | 2.2799999 | 2.3841 | 2.2799999 | 8080 |
1731454500 | 2.31 | -0.01 | -0.43 | 2.31 | 2.43 | 2.3 | 6534 |
1731368100 | 2.32 | -0.02 | -0.99 | 2.395 | 2.4049999 | 2.3 | 26135 |
1731108900 | 2.3433 | 0.02 | 1.00 | 2.31 | 2.4 | 2.31 | 4813 |
1731022500 | 2.32 | 0.01 | 0.43 | 2.275 | 2.42 | 2.2599999 | 18630 |
1730936100 | 2.31 | -0.05 | -2.12 | 2.3092 | 2.38 | 2.29 | 30454 |
1730849700 | 2.36 | 0.04 | 1.72 | 2.4431 | 2.4431 | 2.33 | 29035 |
1730763300 | 2.32 | -0.3 | -11.45 | 2.5 | 2.555 | 2.3 | 109984 |
1730500500 | 2.62 | 0.23 | 9.39 | 2.37 | 2.83 | 2.31 | 105832 |
1730414100 | 2.395 | -0.04 | -1.44 | 2.4661 | 2.4661 | 2.38 | 16844 |
1730327700 | 2.43 | -0.11 | -4.50 | 2.5173 | 2.5173 | 2.41 | 8512 |
1730241300 | 2.5445 | 0.08 | 3.43 | 2.46 | 2.55 | 2.44 | 4958 |
1730154900 | 2.46 | 0.02 | 0.82 | 2.42 | 2.4619 | 2.41 | 9658 |
1729895700 | 2.4399 | -0.02 | -0.82 | 2.46 | 2.46 | 2.41 | 9113 |
1729809300 | 2.46 | 0.01 | 0.41 | 2.58 | 2.59 | 2.44 | 42246 |
1729722900 | 2.45 | -0.03 | -1.21 | 2.46 | 2.5038 | 2.45 | 4291 |
1729636500 | 2.48 | -0.07 | -2.55 | 2.56 | 2.56 | 2.46 | 5688 |
1729550100 | 2.545 | 0.04 | 1.39 | 2.52 | 2.63 | 2.5 | 10222 |
1729290900 | 2.5099999 | -0.07 | -2.71 | 2.58 | 2.66 | 2.45 | 42880 |
1729204500 | 2.58 | -0.09 | -3.37 | 2.59 | 2.68 | 2.58 | 5948 |
1729118100 | 2.67 | 0.01 | 0.24 | 2.61 | 2.68 | 2.56 | 21894 |
1729031700 | 2.6636 | 0.08 | 3.24 | 2.6 | 2.68 | 2.6 | 7200 |
1728945300 | 2.58 | -0.03 | -1.15 | 2.64 | 2.68 | 2.58 | 9114 |
1728686100 | 2.61 | -0.05 | -1.88 | 2.66 | 2.69 | 2.6001 | 12260 |
1728599700 | 2.66 | -0.02 | -0.75 | 2.63 | 2.6942 | 2.56 | 25900 |
1728513300 | 2.68 | 0.08 | 3.08 | 2.58 | 2.72 | 2.58 | 20367 |
1728426900 | 2.6 | -0.05 | -1.89 | 2.64 | 2.65 | 2.58 | 18027 |
1728340500 | 2.65 | 0.03 | 1.04 | 2.59 | 2.72 | 2.59 | 17678 |
1728081300 | 2.6227999 | 0.03 | 1.27 | 2.612 | 2.7714 | 2.59 | 12478 |
1727994900 | 2.59 | -0.11 | -4.08 | 2.7 | 2.7524 | 2.59 | 11660 |
1727908500 | 2.7001 | 0.03 | 1.13 | 2.62 | 2.77 | 2.62 | 5435 |
1727822100 | 2.67 | 0 | 0.00 | 2.67 | 2.6778 | 2.63 | 4307 |
1727735520 | 2.67 | -0.03 | -1.11 | 2.7 | 2.71 | 2.6427 | 9154 |
1727476500 | 2.7 | -0.02 | -0.74 | 2.72 | 2.7425 | 2.67 | 10671 |
1727390100 | 2.72 | 0.05 | 1.87 | 2.7 | 2.79 | 2.65 | 15726 |
1727303700 | 2.67 | -0.03 | -1.11 | 2.67 | 2.83 | 2.67 | 5909 |
1727217300 | 2.7 | -0.03 | -1.10 | 2.7 | 2.82 | 2.7 | 3509 |
1727130900 | 2.73 | -0.09 | -3.19 | 2.84 | 2.87 | 2.7 | 10889 |
1726871700 | 2.82 | 0 | 0.12 | 2.7799999 | 2.865 | 2.75 | 11104 |
1726785300 | 2.8166 | -0.03 | -1.17 | 2.8524 | 2.86 | 2.775 | 6707 |
1726698900 | 2.85 | -0.06 | -2.06 | 2.91 | 2.9101 | 2.85 | 5800 |
1726612500 | 2.91 | -0.02 | -0.51 | 2.95 | 2.98 | 2.9 | 8735 |
1726526100 | 2.925 | -0.03 | -0.85 | 2.94 | 3 | 2.9 | 16878 |
1726266900 | 2.95 | 0.2 | 7.27 | 2.7799999 | 2.95 | 2.7799999 | 20589 |
1726180500 | 2.75 | 0.08 | 3.00 | 2.7599999 | 2.7599999 | 2.65 | 8177 |
1726094100 | 2.67 | -0.03 | -1.11 | 2.66 | 2.72 | 2.65 | 4328 |
1726007700 | 2.7 | -0.06 | -2.00 | 2.773 | 2.773 | 2.64 | 11966 |
1725921300 | 2.755 | 0.15 | 5.56 | 2.6 | 2.7599999 | 2.6 | 27747 |
1725662100 | 2.61 | 0.02 | 0.77 | 2.7799999 | 2.7799999 | 2.59 | 3910 |
1725575700 | 2.59 | -0.03 | -1.15 | 2.6206 | 2.73 | 2.59 | 7837 |
1725489300 | 2.62 | -0.03 | -1.13 | 2.65 | 2.72 | 2.62 | 3919 |
1725402900 | 2.65 | -0.09 | -3.28 | 2.72 | 2.73 | 2.65 | 13124 |
1725057300 | 2.74 | -0.06 | -2.14 | 2.79 | 2.83 | 2.73 | 6440 |
1724970900 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.82 | 2.74 | 4112 |
1724884500 | 2.7799999 | 0.01 | 0.36 | 2.79 | 2.83 | 2.739 | 7311 |
1724798100 | 2.77 | 0.1 | 3.73 | 2.7 | 2.81 | 2.69 | 21134 |
1724711700 | 2.6704 | 0.04 | 1.54 | 2.74 | 2.755 | 2.625 | 18890 |
1724452500 | 2.63 | 0.04 | 1.54 | 2.6 | 2.75 | 2.59 | 26249 |
1724366100 | 2.59 | -0.07 | -2.63 | 2.64 | 2.745 | 2.59 | 17470 |
1724279700 | 2.66 | 0 | 0.00 | 2.71 | 2.71 | 2.62 | 17841 |
1724193300 | 2.66 | -0.06 | -2.21 | 2.69 | 2.6955 | 2.6 | 10142 |
1724106900 | 2.72 | 0.17 | 6.67 | 2.56 | 2.7799999 | 2.5512 | 33990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.