NERV - Minerva Neurosciences, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20185.255.605.155.555.55122,809
Feb 22, 20185.355.555.105.205.2090,200
Feb 21, 20185.155.555.055.305.30109,100
Feb 20, 20185.355.555.155.185.1895,700
Feb 16, 20185.455.655.305.455.45130,500
Feb 15, 20185.755.755.455.505.5092,400
Feb 14, 20185.505.755.455.655.65124,300
Feb 13, 20185.505.705.405.605.60116,500
Feb 12, 20185.555.755.355.555.55156,200
Feb 09, 20185.806.005.205.555.55277,200
Feb 08, 20186.206.385.705.705.70135,300
Feb 07, 20185.606.405.606.156.15245,000
Feb 06, 20185.555.955.355.605.60340,200
Feb 05, 20186.106.305.655.755.75445,700
Feb 02, 20186.356.506.056.206.20274,700
Feb 01, 20186.356.656.226.456.45153,300
Jan 31, 20186.256.656.256.406.40180,100
Jan 30, 20186.056.505.906.256.25240,500
Jan 29, 20186.556.856.006.106.10337,100
Jan 26, 20187.107.206.556.606.60356,900
Jan 25, 20186.907.106.757.007.00275,100
Jan 24, 20186.806.956.506.806.80175,400
Jan 23, 20186.656.906.506.606.60295,800
Jan 22, 20186.807.106.506.656.65339,900
Jan 19, 20186.557.256.406.806.80300,100
Jan 18, 20186.606.656.206.556.55131,100
Jan 17, 20186.406.656.006.556.55293,300
Jan 16, 20186.356.606.106.506.50347,800
Jan 12, 20186.056.355.906.256.25383,000
Jan 11, 20185.556.105.406.056.05355,700
Jan 10, 20185.305.555.205.505.50244,100
Jan 09, 20185.605.655.305.355.35221,300
Jan 08, 20186.006.005.505.555.55300,200
Jan 05, 20186.056.205.906.006.00116,000
Jan 04, 20186.206.255.956.056.05229,200
Jan 03, 20186.256.306.106.156.15186,000
Jan 02, 20186.106.306.056.206.20133,000
Dec 29, 20176.306.406.056.056.05105,300
Dec 28, 20176.206.506.106.356.35131,500
Dec 27, 20176.356.406.006.156.15193,500
Dec 26, 20176.106.505.956.406.40154,600
Dec 22, 20176.206.305.906.056.05195,800
Dec 21, 20175.806.305.706.256.25260,100
Dec 20, 20175.705.905.605.805.80142,900
Dec 19, 20175.855.955.505.655.65268,400
Dec 18, 20176.006.205.755.805.80194,200
Dec 15, 20175.856.005.605.955.95600,400
Dec 14, 20176.056.105.705.755.75168,100
Dec 13, 20175.906.255.906.106.10153,100
Dec 12, 20176.056.105.655.855.85265,400
Dec 11, 20175.756.105.756.056.05225,400
Dec 08, 20175.605.955.505.705.70205,600
Dec 07, 20175.255.655.175.605.60156,300
Dec 06, 20175.405.455.055.205.20138,900
Dec 05, 20175.655.905.155.405.40268,600
Dec 04, 20175.655.905.555.605.60151,400
Dec 01, 20175.756.005.305.555.55211,100
Nov 30, 20176.156.205.655.755.75296,300
Nov 29, 20175.606.305.606.056.05332,300
Nov 28, 20175.205.655.205.605.60322,600
Nov 27, 20175.305.355.205.255.25265,800
Nov 24, 20175.405.455.305.355.35120,300
Nov 22, 20175.255.455.205.405.40198,500
Nov 21, 20175.255.455.055.205.20469,600
Nov 20, 20175.305.405.205.255.25135,300
Nov 17, 20175.105.255.105.205.2087,300
Nov 16, 20175.155.405.105.205.20173,700
Nov 15, 20175.055.255.055.105.10200,900
Nov 14, 20175.005.254.805.155.15187,200
Nov 13, 20175.105.504.934.954.95156,700
Nov 10, 20175.005.404.905.205.20493,800
Nov 09, 20175.005.354.955.005.00458,300
Nov 08, 20175.455.505.055.105.10236,200
Nov 07, 20175.806.005.355.405.40176,800
Nov 06, 20176.006.005.605.755.75230,300
Nov 03, 20176.156.205.956.006.00199,000
Nov 02, 20175.956.305.956.156.1555,900
Nov 01, 20176.406.405.886.006.0089,100
Oct 31, 20176.606.606.256.306.30116,900
Oct 30, 20176.806.806.456.506.50119,700
Oct 27, 20176.356.606.156.506.5088,100
Oct 26, 20176.656.706.206.306.30163,200
Oct 25, 20176.906.956.606.656.65116,500
Oct 24, 20177.357.356.806.906.90182,900
Oct 23, 20177.407.507.137.257.2587,400
Oct 20, 20177.257.457.107.457.4586,100
Oct 19, 20177.307.506.907.157.15133,700
Oct 18, 20177.107.407.057.357.3594,300
Oct 17, 20177.057.206.957.157.1556,600
Oct 16, 20177.357.407.007.157.1573,000
Oct 13, 20177.507.537.157.257.2588,900
Oct 12, 20177.707.757.217.457.45147,000
Oct 11, 20177.457.857.457.757.75126,100
Oct 10, 20177.707.757.407.507.50102,000
Oct 09, 20177.457.807.457.757.7591,700
Oct 06, 20177.807.807.457.557.5572,500
Oct 05, 20177.807.907.607.807.80168,800
Oct 04, 20177.807.907.607.707.70148,300
Oct 03, 20177.857.907.407.907.90248,500
Oct 02, 20177.607.907.607.907.90206,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...