NERV - Minerva Neurosciences, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.127.176.756.786.78181,800
Aug 22, 20197.307.357.057.157.15166,300
Aug 21, 20196.987.366.867.317.31256,000
Aug 20, 20196.967.076.806.956.95192,200
Aug 19, 20196.876.996.646.966.96225,100
Aug 16, 20196.536.826.436.786.78215,800
Aug 15, 20196.716.756.346.506.50453,100
Aug 14, 20196.916.966.686.746.74280,800
Aug 13, 20196.877.086.876.986.98188,500
Aug 12, 20196.946.956.746.866.86153,100
Aug 09, 20197.027.206.836.846.84207,900
Aug 08, 20196.717.096.707.047.04225,200
Aug 07, 20196.686.866.566.686.68200,800
Aug 06, 20197.087.496.646.736.73450,300
Aug 05, 20196.957.056.406.976.97596,000
Aug 02, 20196.596.596.406.456.45222,100
Aug 01, 20196.666.716.556.656.65180,000
Jul 31, 20196.626.726.436.646.64428,000
Jul 30, 20196.376.646.316.576.57169,900
Jul 29, 20196.506.506.326.416.41263,800
Jul 26, 20196.456.536.386.486.48177,400
Jul 25, 20196.436.546.356.416.41234,800
Jul 24, 20196.526.566.316.446.44221,600
Jul 23, 20196.386.596.266.506.50291,200
Jul 22, 20196.516.586.266.336.33448,500
Jul 19, 20196.486.616.436.536.53226,000
Jul 18, 20196.546.606.386.496.49308,200
Jul 17, 20196.376.576.366.546.54288,400
Jul 16, 20196.476.506.376.396.39256,000
Jul 15, 20196.566.566.406.476.47251,300
Jul 12, 20196.646.756.496.526.52369,400
Jul 11, 20196.746.756.576.656.65289,400
Jul 10, 20196.916.916.416.676.67474,200
Jul 09, 20196.536.946.536.866.86506,900
Jul 08, 20196.766.766.406.516.51499,500
Jul 05, 20196.777.246.716.826.82905,500
Jul 03, 20196.256.876.256.806.80752,400
Jul 02, 20195.766.365.666.226.22767,000
Jul 01, 20195.675.775.385.715.71495,200
Jun 28, 20195.625.825.495.635.63866,800
Jun 27, 20195.425.695.255.465.46434,600
Jun 26, 20195.605.705.125.395.391,010,500
Jun 25, 20195.715.895.455.575.572,719,300
Jun 24, 20197.778.325.615.935.9327,799,300
Jun 21, 20194.214.374.074.234.23220,700
Jun 20, 20194.534.624.204.204.20174,600
Jun 19, 20194.364.554.264.484.48235,300
Jun 18, 20194.434.524.344.374.37187,200
Jun 17, 20194.424.554.364.384.38211,600
Jun 14, 20194.554.604.404.404.40109,800
Jun 13, 20194.524.624.454.504.50163,400
Jun 12, 20194.704.704.494.504.50150,400
Jun 11, 20195.025.144.654.704.70292,300
Jun 10, 20195.025.204.934.984.9886,700
Jun 07, 20194.955.054.895.005.00100,400
Jun 06, 20194.985.044.844.934.93113,000
Jun 05, 20195.205.204.825.005.00138,700
Jun 04, 20195.395.415.035.185.18166,900
Jun 03, 20195.255.395.115.315.31167,200
May 31, 20195.055.424.885.215.21313,500
May 30, 20195.215.424.924.944.94246,600
May 29, 20195.195.515.105.215.21177,000
May 28, 20195.385.525.115.165.16184,300
May 24, 20195.195.445.125.375.37242,400
May 23, 20195.335.405.115.155.15187,500
May 22, 20195.805.805.395.415.41156,100
May 21, 20195.785.945.675.815.81101,400
May 20, 20195.886.075.675.735.7380,800
May 17, 20196.196.255.855.935.93188,100
May 16, 20196.506.536.176.286.28175,200
May 15, 20196.796.796.476.486.48151,900
May 14, 20196.897.596.786.826.82292,400
May 13, 20195.767.025.516.836.83768,500
May 10, 20196.997.066.676.916.9195,500
May 09, 20196.857.066.707.027.0278,700
May 08, 20196.947.106.866.886.8872,200
May 07, 20197.007.326.796.906.90121,300
May 06, 20196.907.516.907.197.19102,700
May 03, 20197.297.637.237.587.58106,400
May 02, 20197.247.367.037.197.1970,300
May 01, 20197.347.407.227.237.2377,600
Apr 30, 20197.497.557.087.377.37160,600
Apr 29, 20197.477.597.407.497.4978,700
Apr 26, 20197.297.617.247.567.5687,000
Apr 25, 20197.217.397.217.277.27108,200
Apr 24, 20197.407.407.137.257.25174,300
Apr 23, 20197.387.467.187.367.3684,600
Apr 22, 20197.007.287.007.237.2370,100
Apr 18, 20197.117.276.987.037.03155,500
Apr 17, 20197.327.327.047.157.15139,600
Apr 16, 20197.437.527.197.317.31144,000
Apr 15, 20197.157.427.157.377.37128,300
Apr 12, 20197.467.467.047.117.1181,200
Apr 11, 20197.607.607.327.407.40103,200
Apr 10, 20197.467.917.467.607.60121,900
Apr 09, 20198.158.157.387.417.41147,800
Apr 08, 20198.298.398.148.218.21261,800
Apr 05, 20198.228.328.228.308.30115,100
Apr 04, 20198.098.278.048.158.1583,100
Apr 03, 20198.278.278.018.088.08225,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...