NERV

Minerva Neurosciences Historical Data

NERV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 2.58 0.35 15.7% 2.64 3.00 2.52 57,090,631
May 11 2021 2.23 -0.06 -2.62% 2.22 2.31 2.15 4,964,963
May 10 2021 2.29 0.03 1.33% 2.29 2.345 2.22 269,539
May 07 2021 2.26 0.01 0.44% 2.26 2.29 2.24 173,672
May 06 2021 2.25 -0.13 -5.46% 2.35 2.35 2.24 306,027
May 05 2021 2.38 0.06 2.59% 2.36 2.42 2.25 337,931
May 04 2021 2.32 -0.15 -6.07% 2.46 2.46 2.32 303,685
May 03 2021 2.47 0.09 3.78% 2.39 2.5001 2.39 253,335
Apr 30 2021 2.38 -0.05 -2.06% 2.42 2.461 2.335 300,676
Apr 29 2021 2.43 -0.07 -2.8% 2.50 2.54 2.42 169,368
Apr 28 2021 2.50 -0.03 -1.19% 2.55 2.55 2.47 276,337
Apr 27 2021 2.53 0.00 0.0% 2.56 2.565 2.49 127,495
Apr 26 2021 2.53 0.00 0.0% 2.42 2.57 2.42 409,308
Apr 23 2021 2.53 0.01 0.4% 2.55 2.55 2.48 193,215
Apr 22 2021 2.52 0.00 0.0% 2.52 2.60 2.45 181,901
Apr 21 2021 2.52 0.10 4.13% 2.41 2.54 2.36 228,040
Apr 20 2021 2.42 0.01 0.41% 2.40 2.46 2.3631 278,665
Apr 19 2021 2.41 -0.13 -5.12% 2.53 2.53 2.39 327,642
Apr 16 2021 2.54 0.03 1.2% 2.51 2.55 2.3758 400,823
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 02 2021 2.97 0.00 +0.00% 2.96 3.02 2.9112 0
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
Mar 15 2021 3.32 -0.02 -0.6% 3.37 3.3891 3.27 200,687
Mar 12 2021 3.34 0.05 1.52% 3.27 3.37 3.15 333,444
Mar 11 2021 3.29 0.19 6.13% 3.16 3.29 3.095 339,019
Mar 10 2021 3.10 -0.01 -0.32% 3.18 3.20 3.0601 273,266
Mar 09 2021 3.11 -0.08 -2.51% 3.22 3.35 3.10 314,633
Mar 08 2021 3.19 0.33 11.54% 2.92 3.36 2.86 572,420
Mar 05 2021 2.86 0.03 1.06% 2.89 2.92 2.65 405,826
Mar 04 2021 2.83 -0.23 -7.52% 3.03 3.10 2.76 936,675
Mar 03 2021 3.06 -0.09 -2.86% 3.18 3.18 3.02 308,597
Mar 02 2021 3.15 0.01 0.32% 3.10 3.20 3.10 299,663
Mar 01 2021 3.14 0.04 1.29% 3.15 3.218 3.09 212,052
Feb 26 2021 3.10 -0.12 -3.73% 3.20 3.254 3.05 310,920
Feb 25 2021 3.22 -0.20 -5.85% 3.42 3.475 3.18 405,931
Feb 24 2021 3.42 0.10 3.01% 3.34 3.47 3.19 818,140
Feb 23 2021 3.32 -0.17 -4.87% 3.42 3.51 3.11 592,490
Feb 22 2021 3.49 -0.10 -2.79% 3.53 3.60 3.46 306,239
Feb 19 2021 3.59 0.06 1.7% 3.48 3.6928 3.4501 419,331
Feb 18 2021 3.53 0.01 0.28% 3.49 3.6371 3.3295 563,010
Feb 17 2021 3.52 0.04 1.15% 3.43 3.56 3.33 527,214
Feb 16 2021 3.48 -0.04 -1.14% 3.53 3.56 3.45 523,847
Feb 15 2021 3.52 0.00 +0.00% 3.58 3.58 3.47 0
Feb 12 2021 3.52 -0.03 -0.85% 3.58 3.58 3.47 204,678


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.