NERV - Minerva Neurosciences, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201812.15012.50012.00012.22512.225129,975
Sep 20, 201811.10012.35011.10012.20012.200931,900
Sep 19, 201811.05011.25010.93711.10011.100219,800
Sep 18, 201810.60011.35010.60011.10011.100468,400
Sep 17, 201810.50010.70010.45010.60010.600194,500
Sep 14, 201810.40010.95010.10010.50010.500205,900
Sep 13, 201810.50011.10010.35010.45010.450309,600
Sep 12, 201810.15010.75010.15010.50010.500163,200
Sep 11, 20189.75010.1509.3509.8759.875209,300
Sep 10, 201810.50010.5009.7009.7509.750200,000
Sep 07, 201810.35010.60010.15010.45010.450111,000
Sep 06, 201810.45010.4509.95010.35010.350129,800
Sep 05, 201810.45010.55310.25010.45010.45063,200
Sep 04, 201810.40010.60010.05010.45010.450113,600
Aug 31, 201810.45010.85010.25010.40010.400261,300
Aug 30, 20189.90010.5509.90010.50010.500117,300
Aug 29, 201810.10010.3509.9009.9509.950129,400
Aug 28, 201810.20010.60010.10010.15010.150154,700
Aug 27, 201810.20010.3009.70010.20010.200250,200
Aug 24, 20189.55010.6509.55010.10010.100328,400
Aug 23, 20189.80010.2009.4009.5509.550423,400
Aug 22, 20189.0009.7508.7499.7009.700324,800
Aug 21, 20188.9008.9508.7628.9508.950102,900
Aug 20, 20189.1009.1008.7508.8508.850129,300
Aug 17, 20188.6509.2508.5508.9008.900261,700
Aug 16, 20188.5508.7508.4508.7008.700244,400
Aug 15, 20188.4008.5508.2008.5008.500140,600
Aug 14, 20188.5008.5008.2758.4008.40085,700
Aug 13, 20188.5008.6008.1758.4508.450125,500
Aug 10, 20188.5008.7008.4008.4508.450169,600
Aug 09, 20188.1008.7008.0008.5008.500225,200
Aug 08, 20187.9508.2507.8008.1008.100227,800
Aug 07, 20187.6508.0007.1507.9007.9001,389,600
Aug 06, 20187.9508.0007.5507.6507.650114,300
Aug 03, 20188.4008.4007.6517.9007.900159,000
Aug 02, 20188.2008.2007.7007.8507.85053,600
Aug 01, 20188.0508.0507.7507.9507.950181,900
Jul 31, 20187.8008.1007.8008.0508.050114,800
Jul 30, 20187.9008.0507.8007.9007.90061,400
Jul 27, 20188.4508.4507.7007.9507.950127,400
Jul 26, 20188.3008.6508.2078.4508.450114,300
Jul 25, 20188.0008.4508.0008.2508.250175,000
Jul 24, 20188.0008.2007.6008.0008.00087,500
Jul 23, 20187.9508.0507.8007.9507.95057,000
Jul 20, 20188.2008.4007.9508.0008.00073,800
Jul 19, 20188.0508.3008.0008.2008.20066,500
Jul 18, 20188.1008.1507.9258.1008.10064,200
Jul 17, 20188.2008.4008.1008.1508.150147,100
Jul 16, 20188.5008.5007.9008.2008.200153,200
Jul 13, 20188.6508.8508.4008.5008.50087,800
Jul 12, 20188.4508.7008.3258.6008.600105,200
Jul 11, 20188.5008.5508.2508.4008.40086,100
Jul 10, 20188.6508.6508.4508.4508.45046,300
Jul 09, 20188.6508.6508.4508.6008.60058,500
Jul 06, 20188.6008.8508.5508.7008.70072,200
Jul 05, 20188.5508.7008.4008.6008.60050,700
Jul 03, 20188.4008.6508.3508.5508.55058,600
Jul 02, 20188.2008.6007.9258.3008.300255,800
Jun 29, 20188.0508.2507.9008.2508.250105,800
Jun 28, 20188.2008.3508.0008.0508.05093,400
Jun 27, 20188.5008.6508.2008.2508.25098,000
Jun 26, 20188.5508.7508.2008.5508.550102,600
Jun 25, 20188.7008.8258.4508.5508.550132,500
Jun 22, 20188.7008.9008.6008.8508.850656,400
Jun 21, 20188.9509.0508.4508.7008.700174,600
Jun 20, 20188.9009.1508.9009.0009.000166,000
Jun 19, 20188.9509.2478.8008.9008.900250,800
Jun 18, 20188.8009.1008.7009.0509.050203,500
Jun 15, 20188.6008.9508.6008.8508.850234,200
Jun 14, 20188.5508.7008.4508.6508.65074,000
Jun 13, 20188.5008.8008.3008.5008.50090,100
Jun 12, 20188.4008.5008.1508.5008.500104,700
Jun 11, 20188.5008.5508.3508.4508.45072,500
Jun 08, 20188.3008.5508.2008.5008.50073,000
Jun 07, 20188.4508.5008.2008.2508.25064,200
Jun 06, 20188.5508.5508.0008.4008.400194,200
Jun 05, 20188.4508.7058.4008.6008.600148,100
Jun 04, 20188.8508.9258.4578.5008.500170,400
Jun 01, 20188.7508.8508.3508.8008.800151,300
May 31, 20189.1509.2508.7508.8008.800187,900
May 30, 20188.8009.1508.8009.1009.100158,300
May 29, 20188.8009.0008.6508.8008.800134,900
May 25, 20189.0009.1508.4508.8008.800202,800
May 24, 20188.5009.0008.2508.9508.950380,500
May 23, 20188.0508.7008.0008.5508.550330,300
May 22, 20187.6508.2507.5008.0008.000206,400
May 21, 20188.0508.3507.5507.7007.700198,400
May 18, 20187.4508.4007.3507.9507.950472,600
May 17, 20186.7507.5506.5517.4007.400494,500
May 16, 20186.6506.8506.4756.5006.50086,500
May 15, 20186.5006.7506.3006.6506.65093,800
May 14, 20186.6007.1836.4506.5006.500278,700
May 11, 20186.1506.6506.1006.5006.500162,300
May 10, 20186.1506.2506.0006.1506.15064,100
May 09, 20186.1006.3005.9506.1006.100149,200
May 08, 20186.0506.2005.8006.1006.100234,800
May 07, 20186.2506.5006.0506.1006.100167,400
May 04, 20186.1006.2506.0506.2006.200104,400
May 03, 20186.6506.9506.1006.1506.150169,600
May 02, 20186.6007.0006.6006.8006.80087,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...