NERV - Minerva Neurosciences, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20188.959.058.458.658.6586,993
Jun 20, 20188.909.158.909.009.00164,900
Jun 19, 20188.959.258.808.908.90250,800
Jun 18, 20188.809.108.709.059.05203,500
Jun 15, 20188.608.958.608.858.85234,200
Jun 14, 20188.558.708.458.658.6574,000
Jun 13, 20188.508.808.308.508.5090,100
Jun 12, 20188.408.508.158.508.50104,700
Jun 11, 20188.508.558.358.458.4572,500
Jun 08, 20188.308.558.208.508.5073,000
Jun 07, 20188.458.508.208.258.2564,200
Jun 06, 20188.558.558.008.408.40194,200
Jun 05, 20188.458.708.408.608.60148,100
Jun 04, 20188.858.938.468.508.50170,400
Jun 01, 20188.758.858.358.808.80151,300
May 31, 20189.159.258.758.808.80187,900
May 30, 20188.809.158.809.109.10158,300
May 29, 20188.809.008.658.808.80134,900
May 25, 20189.009.158.458.808.80202,800
May 24, 20188.509.008.258.958.95380,500
May 23, 20188.058.708.008.558.55330,300
May 22, 20187.658.257.508.008.00206,400
May 21, 20188.058.357.557.707.70198,400
May 18, 20187.458.407.357.957.95472,600
May 17, 20186.757.556.557.407.40494,500
May 16, 20186.656.856.476.506.5086,500
May 15, 20186.506.756.306.656.6593,800
May 14, 20186.607.186.456.506.50278,700
May 11, 20186.156.656.106.506.50162,300
May 10, 20186.156.256.006.156.1564,100
May 09, 20186.106.305.956.106.10149,200
May 08, 20186.056.205.806.106.10234,800
May 07, 20186.256.506.056.106.10167,400
May 04, 20186.106.256.056.206.20104,400
May 03, 20186.656.956.106.156.15169,600
May 02, 20186.607.006.606.806.8087,200
May 01, 20186.506.706.406.656.65102,200
Apr 30, 20186.456.856.206.556.55175,800
Apr 27, 20186.756.856.406.436.43125,500
Apr 26, 20186.906.956.706.806.80139,200
Apr 25, 20187.357.356.806.856.85227,200
Apr 24, 20187.407.456.977.307.30182,700
Apr 23, 20187.257.507.157.307.30151,000
Apr 20, 20187.057.356.907.207.2099,000
Apr 19, 20187.207.406.907.157.15151,600
Apr 18, 20187.257.406.957.257.2585,800
Apr 17, 20186.907.406.907.207.20102,800
Apr 16, 20186.957.006.806.906.9045,600
Apr 13, 20187.107.106.756.906.9068,800
Apr 12, 20187.057.307.007.107.10204,400
Apr 11, 20186.857.206.856.956.95174,300
Apr 10, 20186.757.056.556.856.85177,800
Apr 09, 20186.857.156.656.656.6587,200
Apr 06, 20186.657.006.606.806.80103,100
Apr 05, 20187.357.456.856.906.90125,700
Apr 04, 20186.507.656.457.357.35253,700
Apr 03, 20186.256.756.106.606.60161,700
Apr 02, 20186.256.305.956.206.20125,100
Mar 29, 20186.356.556.206.256.2581,400
Mar 28, 20186.106.455.906.356.35152,700
Mar 27, 20186.506.556.006.056.05103,500
Mar 26, 20186.756.806.256.506.50117,200
Mar 23, 20186.506.656.356.406.4099,400
Mar 22, 20186.606.856.456.506.50141,800
Mar 21, 20186.706.806.356.706.7080,700
Mar 20, 20186.706.856.326.656.65132,300
Mar 19, 20186.306.856.056.656.65201,900
Mar 16, 20186.306.456.206.306.30289,000
Mar 15, 20186.506.556.256.356.35138,500
Mar 14, 20186.506.756.306.456.45133,900
Mar 13, 20186.056.606.006.456.45237,800
Mar 12, 20185.356.155.355.955.95309,900
Mar 09, 20185.655.855.455.755.75146,300
Mar 08, 20185.705.755.505.555.5596,800
Mar 07, 20185.455.755.405.705.70142,200
Mar 06, 20185.405.605.205.455.45101,900
Mar 05, 20185.205.455.205.355.3588,600
Mar 02, 20185.055.355.005.205.2096,700
Mar 01, 20185.205.355.005.055.05148,900
Feb 28, 20185.505.505.155.255.25128,400
Feb 27, 20185.655.805.455.505.5091,700
Feb 26, 20185.605.855.555.755.7580,500
Feb 23, 20185.255.605.155.555.55122,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...