NERV - Minerva Neurosciences, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20208.308.508.118.498.49278,900
Jan 27, 20207.728.357.668.188.18405,000
Jan 24, 20208.488.497.628.018.01330,800
Jan 23, 20208.418.568.158.488.48304,300
Jan 22, 20208.618.658.388.438.43339,400
Jan 21, 20208.388.768.288.578.57360,900
Jan 17, 20209.079.238.248.368.36361,600
Jan 16, 20208.119.098.029.069.06556,800
Jan 15, 20207.708.107.708.098.09220,300
Jan 14, 20207.647.767.457.697.69235,800
Jan 13, 20207.797.827.537.657.65233,100
Jan 10, 20207.838.137.707.827.82570,800
Jan 09, 20207.527.987.477.807.80394,400
Jan 08, 20207.397.577.327.517.51309,500
Jan 07, 20207.217.467.047.347.34241,600
Jan 06, 20207.477.517.027.207.20303,800
Jan 03, 20207.528.007.317.547.54451,600
Jan 02, 20207.098.196.907.647.64692,700
Dec 31, 20196.837.206.837.117.11262,800
Dec 30, 20196.776.856.536.836.83379,400
Dec 27, 20196.867.026.656.786.78395,000
Dec 26, 20197.257.346.736.896.89439,700
Dec 24, 20196.657.236.427.207.20292,800
Dec 23, 20196.036.805.956.586.58804,200
Dec 20, 20195.676.325.565.985.981,349,900
Dec 19, 20195.316.205.265.665.662,205,300
Dec 18, 20196.886.946.446.896.891,095,900
Dec 17, 20197.277.316.956.966.96302,300
Dec 16, 20197.497.647.017.347.34414,400
Dec 13, 20197.567.607.287.457.45307,100
Dec 12, 20197.427.727.397.557.55268,400
Dec 11, 20197.487.557.137.487.48406,400
Dec 10, 20196.867.506.617.387.38606,500
Dec 09, 20196.247.006.246.776.77512,900
Dec 06, 20196.156.276.056.256.25289,500
Dec 05, 20196.156.286.056.146.14174,400
Dec 04, 20196.276.276.016.156.15297,700
Dec 03, 20196.246.376.166.266.26166,500
Dec 02, 20196.306.386.076.326.32314,400
Nov 29, 20196.226.436.226.256.25109,700
Nov 27, 20196.106.296.036.226.22356,300
Nov 26, 20195.966.195.666.106.10650,900
Nov 25, 20196.016.385.865.975.97449,800
Nov 22, 20195.736.105.695.975.97407,500
Nov 21, 20195.765.805.625.705.70183,500
Nov 20, 20195.535.875.505.725.72467,000
Nov 19, 20195.155.915.155.565.56708,700
Nov 18, 20195.155.154.825.125.12375,600
Nov 15, 20195.255.255.105.165.16328,100
Nov 14, 20195.155.305.095.195.19129,100
Nov 13, 20195.185.225.035.175.17225,500
Nov 12, 20195.185.335.095.195.19290,500
Nov 11, 20195.215.224.975.215.21240,500
Nov 08, 20195.215.335.175.275.27295,600
Nov 07, 20195.205.345.105.235.23282,100
Nov 06, 20194.905.384.905.165.16466,000
Nov 05, 20194.654.994.604.894.89403,500
Nov 04, 20194.854.984.504.654.65423,300
Nov 01, 20194.804.844.474.624.62438,700
Oct 31, 20194.625.004.534.744.74606,800
Oct 30, 20194.414.604.324.594.59273,800
Oct 29, 20194.194.404.144.404.40334,800
Oct 28, 20194.114.234.014.214.21339,400
Oct 25, 20194.154.154.054.084.08210,200
Oct 24, 20194.134.164.064.134.13142,400
Oct 23, 20194.074.204.054.094.09302,000
Oct 22, 20194.174.304.064.084.08250,600
Oct 21, 20194.174.204.034.164.16266,800
Oct 18, 20194.224.244.074.114.11322,700
Oct 17, 20194.324.364.204.224.22199,400
Oct 16, 20194.284.394.234.284.28224,100
Oct 15, 20194.274.434.244.274.27405,100
Oct 14, 20194.394.574.204.274.27400,900
Oct 11, 20194.504.654.384.404.40569,000
Oct 10, 20194.404.574.304.464.46629,500
Oct 09, 20194.544.564.304.374.37690,300
Oct 08, 20194.624.794.424.494.49424,400
Oct 07, 20194.654.724.454.684.68323,900
Oct 04, 20194.995.134.604.704.70524,500
Oct 03, 20195.015.164.745.035.03439,000
Oct 02, 20195.765.894.894.974.97820,200
Oct 01, 20195.776.345.575.715.712,130,200
Sep 30, 20198.208.257.627.757.75400,400
Sep 27, 20198.358.588.138.188.18242,600
Sep 26, 20198.308.307.928.238.23251,100
Sep 25, 20198.318.528.318.328.32220,700
Sep 24, 20198.428.448.158.218.21260,500
Sep 23, 20198.568.608.328.398.39255,600
Sep 20, 20198.668.838.438.638.63285,300
Sep 19, 20198.488.838.238.668.66328,200
Sep 18, 20198.608.608.088.428.42343,200
Sep 17, 20198.098.187.978.118.11278,600
Sep 16, 20197.918.187.908.118.11250,800
Sep 13, 20198.108.287.918.008.00295,400
Sep 12, 20198.468.588.058.078.07324,500
Sep 11, 20197.658.547.658.528.52426,200
Sep 10, 20197.417.627.207.607.60248,100
Sep 09, 20197.527.577.277.407.40248,700
Sep 06, 20197.427.487.147.447.44163,900
Sep 05, 20197.387.457.197.397.39247,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...