Minerva Neurosciences Inc (NERV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -8.47457627119 | 2.95 | 2.98 | 2.7 | 8647 | 2.81901321 | CS |
| 4 | 0 | 0 | 2.7 | 3 | 2.59 | 10564 | 2.78193437 | CS |
| 12 | -0.49 | -15.3605015674 | 3.19 | 3.499 | 2.5 | 17562 | 2.94636759 | CS |
| 26 | 0.04 | 1.5037593985 | 2.66 | 3.69 | 2.26 | 26592 | 2.90647323 | CS |
| 52 | -4.96 | -64.7519582245 | 7.66 | 13.49 | 2.26 | 49167 | 4.45334797 | CS |
| 156 | 0.86 | 46.7391304348 | 1.84 | 15.27 | 0.327884 | 714925 | 7.78894642 | CS |
| 260 | -5.72 | -67.9334916865 | 8.42 | 15.27 | 0.327884 | 845092 | 5.85261026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.87 | 2.87 | 2.775 | 6763 |
| 1726698900 | 2.85 | -0.06 | -2.06 | 2.91 | 2.9101 | 2.85 | 5802 |
| 1726612500 | 2.91 | -0.02 | -0.51 | 2.95 | 2.98 | 2.9 | 9735 |
| 1726526100 | 2.925 | -0.03 | -0.85 | 2.91 | 3 | 2.9 | 17075 |
| 1726266900 | 2.95 | 0.2 | 7.27 | 2.7799999 | 2.95 | 2.7799999 | 21391 |
| 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 | 2.72 | 2.773 | 2.64 | 12072 |
| 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 | 7839 |
| 1725489300 | 2.62 | -0.03 | -1.13 | 2.65 | 2.72 | 2.62 | 3919 |
| 1725402900 | 2.65 | -0.09 | -3.28 | 2.7599999 | 2.7599999 | 2.65 | 14894 |
| 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 |
| 1723847700 | 2.55 | -0.1 | -3.77 | 2.68 | 2.71 | 2.5 | 53017 |
| 1723761300 | 2.65 | -0.18 | -6.36 | 2.83 | 2.8499 | 2.65 | 72326 |
| 1723674900 | 2.83 | 0.03 | 1.07 | 2.85 | 2.85 | 2.8 | 6605 |
| 1723588500 | 2.8 | -0.06 | -2.10 | 2.87 | 2.87 | 2.8 | 2306 |
| 1723502100 | 2.86 | -0.02 | -0.69 | 2.84 | 2.87 | 2.84 | 1493 |
| 1723242900 | 2.88 | -0.08 | -2.70 | 2.95 | 2.95 | 2.75 | 17968 |
| 1723156500 | 2.96 | 0.1 | 3.50 | 2.9 | 2.98 | 2.8573 | 6915 |
| 1723070100 | 2.86 | -0.08 | -2.72 | 2.96 | 2.99 | 2.8 | 11613 |
| 1722983700 | 2.94 | 0.14 | 5.00 | 2.79 | 2.94 | 2.79 | 6027 |
| 1722897300 | 2.8 | -0.1 | -3.45 | 2.85 | 2.875 | 2.77 | 21430 |
| 1722638100 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.89 | 21922 |
| 1722551700 | 3 | 0.03 | 1.01 | 2.98 | 3 | 2.88 | 20989 |
| 1722465300 | 2.97 | -0.06 | -1.98 | 3.02 | 3.06 | 2.9 | 37802 |
| 1722378900 | 3.0299999 | -0.08 | -2.57 | 3.13 | 3.3 | 3 | 85634 |
| 1722292500 | 3.11 | 0.05 | 1.63 | 3.06 | 3.19 | 3.05 | 8534 |
| 1722033300 | 3.06 | -0.06 | -1.92 | 3.12 | 3.12 | 3.039 | 16584 |
| 1721946900 | 3.12 | -0.09 | -2.80 | 3.22 | 3.22 | 3.06 | 14933 |
| 1721860500 | 3.21 | -0.07 | -2.13 | 3.24 | 3.2416999 | 3.0616 | 18462 |
| 1721774100 | 3.2799999 | 0.05 | 1.55 | 3.18 | 3.2799999 | 3.1113 | 6108 |
| 1721687700 | 3.23 | 0.09 | 2.87 | 3.16 | 3.35 | 3.1226 | 3513 |
| 1721428500 | 3.14 | -0.08 | -2.48 | 3.24 | 3.38 | 3.125 | 10478 |
| 1721342100 | 3.22 | -0.13 | -3.88 | 3.33 | 3.35 | 3.22 | 14189 |
| 1721255700 | 3.35 | 0.01 | 0.30 | 3.31 | 3.38 | 3.31 | 10260 |
| 1721169300 | 3.34 | -0.06 | -1.76 | 3.42 | 3.42 | 3.3101 | 7153 |
| 1721082900 | 3.4 | 0.01 | 0.29 | 3.43 | 3.43 | 3.3317 | 17767 |
| 1720823700 | 3.39 | 0.03 | 0.89 | 3.36 | 3.465 | 3.2799999 | 17313 |
| 1720737300 | 3.36 | 0.01 | 0.30 | 3.42 | 3.425 | 3.35 | 8687 |
| 1720650900 | 3.35 | 0.33 | 10.78 | 3.05 | 3.499 | 3.05 | 148946 |
| 1720564500 | 3.024 | -0.08 | -2.45 | 3.09 | 3.1 | 3.02 | 5267 |
| 1720478100 | 3.1 | 0 | 0.00 | 3.1 | 3.14 | 3.09 | 4703 |
| 1720218900 | 3.1 | -0.03 | -0.96 | 3.11 | 3.11 | 3.0200999 | 7412 |
| 1720040640 | 3.13 | 0.05 | 1.62 | 3.12 | 3.37 | 3.0601 | 5050 |
| 1719959700 | 3.08 | -0.08 | -2.61 | 3.19 | 3.19 | 3.08 | 3835 |
| 1719873300 | 3.1627 | 0.11 | 3.70 | 3.17 | 3.23 | 3.14 | 11069 |
| 1719614100 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1719527700 | 3.05 | -0.1 | -3.17 | 3.15 | 3.212 | 2.92 | 68080 |
| 1719441300 | 3.15 | -0.03 | -0.94 | 3.16 | 3.16 | 3.0360999 | 8434 |
| 1719354900 | 3.18 | -0.07 | -2.15 | 3.23 | 3.2799 | 3.0099999 | 23606 |
| 1719268500 | 3.25 | -0.17 | -4.97 | 3.5 | 3.5 | 2.8369 | 85345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
