NERV - Minerva Neurosciences, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20187.968.257.887.907.90160,282
Dec 11, 20188.108.187.827.967.96129,800
Dec 10, 20187.978.137.717.957.95107,000
Dec 07, 20187.908.097.777.947.94126,200
Dec 06, 20187.757.987.627.917.91117,100
Dec 04, 20188.098.247.767.817.81161,300
Dec 03, 20188.058.167.998.068.0683,800
Nov 30, 20187.718.077.637.917.91107,200
Nov 29, 20188.178.227.807.827.82125,700
Nov 28, 20187.958.337.858.288.2897,000
Nov 27, 20188.678.677.827.927.9299,200
Nov 26, 20188.928.988.538.718.71104,700
Nov 23, 20188.709.128.708.818.8157,800
Nov 21, 20188.458.698.398.668.6656,700
Nov 20, 20188.208.648.008.408.40194,700
Nov 19, 20188.358.658.218.338.33142,200
Nov 16, 20188.218.568.198.408.40103,600
Nov 15, 20188.188.327.868.308.30140,600
Nov 14, 20188.228.787.748.288.28301,600
Nov 13, 20188.518.948.148.158.15207,200
Nov 12, 20189.409.438.308.448.44476,300
Nov 09, 201810.0910.289.549.559.55190,500
Nov 08, 201810.2710.4910.0310.2110.21163,100
Nov 07, 20189.7810.799.6210.2710.27396,200
Nov 06, 201810.5110.749.699.729.72183,800
Nov 05, 201811.7011.7010.0710.5610.56195,200
Nov 02, 201811.5611.8911.2611.7011.70176,400
Nov 01, 201811.0011.4511.0011.4511.45120,600
Oct 31, 201810.8911.0710.7410.9710.97145,400
Oct 30, 201810.4410.8810.4410.7710.77173,400
Oct 29, 201810.8810.8810.1810.4510.45207,600
Oct 26, 201810.8210.9710.4310.7510.75112,000
Oct 25, 201810.6811.5310.6411.0211.02155,400
Oct 24, 201810.8610.9510.5510.6010.60272,100
Oct 23, 201810.5511.2510.3810.8610.86191,000
Oct 22, 201810.6910.8510.2710.7310.73259,200
Oct 19, 201810.7410.8110.4210.5710.57134,000
Oct 18, 201810.8311.4110.5210.7210.72236,700
Oct 17, 201810.7410.9110.3810.8610.86127,600
Oct 16, 201810.0310.7510.0010.6810.68158,700
Oct 15, 20189.7210.059.459.909.90213,200
Oct 12, 201810.0910.209.739.759.75199,900
Oct 11, 201810.3010.729.919.929.92231,100
Oct 10, 201810.5410.6810.2610.3510.35164,500
Oct 09, 201811.1111.3810.4010.5510.55255,500
Oct 08, 201811.3711.5410.7911.1811.18118,100
Oct 05, 201811.4011.7411.1311.3811.38131,500
Oct 04, 201811.8011.8511.4911.5211.52173,600
Oct 03, 201811.6911.9411.2511.8111.81159,200
Oct 02, 201811.9411.9911.5211.7011.70168,900
Oct 01, 201812.6412.8011.5611.9011.90240,600
Sep 28, 201812.5512.9012.4512.5512.55170,400
Sep 27, 201812.5512.9512.3512.5512.55167,000
Sep 26, 201812.5012.9512.4012.4512.45230,300
Sep 25, 201812.3012.8512.0012.5012.50357,500
Sep 24, 201812.1512.5012.0012.3012.30298,800
Sep 21, 201812.1512.2011.4512.1512.15731,900
Sep 20, 201811.1012.3511.1012.2012.20931,900
Sep 19, 201811.0511.2510.9411.1011.10219,800
Sep 18, 201810.6011.3510.6011.1011.10468,400
Sep 17, 201810.5010.7010.4510.6010.60194,500
Sep 14, 201810.4010.9510.1010.5010.50205,900
Sep 13, 201810.5011.1010.3510.4510.45309,600
Sep 12, 201810.1510.7510.1510.5010.50163,200
Sep 11, 20189.7510.159.359.889.88209,300
Sep 10, 201810.5010.509.709.759.75200,000
Sep 07, 201810.3510.6010.1510.4510.45111,000
Sep 06, 201810.4510.459.9510.3510.35129,800
Sep 05, 201810.4510.5510.2510.4510.4563,200
Sep 04, 201810.4010.6010.0510.4510.45113,600
Aug 31, 201810.4510.8510.2510.4010.40261,300
Aug 30, 20189.9010.559.9010.5010.50117,300
Aug 29, 201810.1010.359.909.959.95129,400
Aug 28, 201810.2010.6010.1010.1510.15154,700
Aug 27, 201810.2010.309.7010.2010.20250,200
Aug 24, 20189.5510.659.5510.1010.10328,400
Aug 23, 20189.8010.209.409.559.55423,400
Aug 22, 20189.009.758.759.709.70324,800
Aug 21, 20188.908.958.768.958.95102,900
Aug 20, 20189.109.108.758.858.85129,300
Aug 17, 20188.659.258.558.908.90261,700
Aug 16, 20188.558.758.458.708.70244,400
Aug 15, 20188.408.558.208.508.50140,600
Aug 14, 20188.508.508.278.408.4085,700
Aug 13, 20188.508.608.188.458.45125,500
Aug 10, 20188.508.708.408.458.45169,600
Aug 09, 20188.108.708.008.508.50225,200
Aug 08, 20187.958.257.808.108.10227,800
Aug 07, 20187.658.007.157.907.901,389,600
Aug 06, 20187.958.007.557.657.65114,300
Aug 03, 20188.408.407.657.907.90159,000
Aug 02, 20188.208.207.707.857.8553,600
Aug 01, 20188.058.057.757.957.95181,900
Jul 31, 20187.808.107.808.058.05114,800
Jul 30, 20187.908.057.807.907.9061,400
Jul 27, 20188.458.457.707.957.95127,400
Jul 26, 20188.308.658.218.458.45114,300
Jul 25, 20188.008.458.008.258.25175,000
Jul 24, 20188.008.207.608.008.0087,500
Jul 23, 20187.958.057.807.957.9557,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...