NasdaqCM - Delayed Quote • USD
Minerva Neurosciences, Inc. (NERV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:39 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4370 | 2.4370 | 4,200 |
Apr 25, 2024 | 2.5000 | 2.5050 | 2.4300 | 2.4300 | 2.4300 | 5,800 |
Apr 24, 2024 | 2.5300 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 3,900 |
Apr 23, 2024 | 2.5900 | 2.5900 | 2.4900 | 2.5300 | 2.5300 | 4,600 |
Apr 22, 2024 | 2.4600 | 2.5800 | 2.4380 | 2.5500 | 2.5500 | 10,000 |
Apr 19, 2024 | 2.5000 | 2.5300 | 2.4500 | 2.4800 | 2.4800 | 11,400 |
Apr 18, 2024 | 2.4900 | 2.5200 | 2.3900 | 2.5000 | 2.5000 | 14,500 |
Apr 17, 2024 | 2.5200 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 15,700 |
Apr 16, 2024 | 2.3600 | 2.8000 | 2.3510 | 2.5000 | 2.5000 | 68,600 |
Apr 15, 2024 | 2.4700 | 2.5000 | 2.2860 | 2.4200 | 2.4200 | 30,400 |
Apr 12, 2024 | 2.5100 | 2.5700 | 2.4500 | 2.5000 | 2.5000 | 15,100 |
Apr 11, 2024 | 2.4700 | 2.5700 | 2.4120 | 2.5400 | 2.5400 | 14,200 |
Apr 10, 2024 | 2.4900 | 2.5300 | 2.4300 | 2.4700 | 2.4700 | 7,600 |
Apr 9, 2024 | 2.5000 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 23,500 |
Apr 8, 2024 | 2.5100 | 2.5400 | 2.4850 | 2.5400 | 2.5400 | 10,400 |
Apr 5, 2024 | 2.5400 | 2.5600 | 2.4200 | 2.5400 | 2.5400 | 47,200 |
Apr 4, 2024 | 2.5600 | 2.5900 | 2.4880 | 2.5300 | 2.5300 | 9,700 |
Apr 3, 2024 | 2.5200 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 15,300 |
Apr 2, 2024 | 2.5300 | 2.5530 | 2.4800 | 2.5150 | 2.5150 | 10,200 |
Apr 1, 2024 | 2.5800 | 2.6100 | 2.5100 | 2.5300 | 2.5300 | 9,500 |
Mar 28, 2024 | 2.5100 | 2.5870 | 2.4500 | 2.5800 | 2.5800 | 28,300 |
Mar 27, 2024 | 2.5800 | 2.6200 | 2.4300 | 2.5000 | 2.5000 | 34,700 |
Mar 26, 2024 | 2.6300 | 2.6450 | 2.5200 | 2.5700 | 2.5700 | 36,800 |
Mar 25, 2024 | 2.6600 | 2.7500 | 2.6000 | 2.6600 | 2.6600 | 12,300 |
Mar 22, 2024 | 2.6100 | 2.6800 | 2.5690 | 2.6700 | 2.6700 | 29,200 |
Mar 21, 2024 | 2.7800 | 2.7800 | 2.5600 | 2.5900 | 2.5900 | 34,400 |
Mar 20, 2024 | 2.6500 | 2.7690 | 2.6280 | 2.7000 | 2.7000 | 25,200 |
Mar 19, 2024 | 2.7300 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 16,300 |
Mar 18, 2024 | 2.7900 | 2.8500 | 2.6610 | 2.7000 | 2.7000 | 40,800 |
Mar 15, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 59,100 |
Mar 14, 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 59,500 |
Mar 13, 2024 | 2.7500 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 78,900 |
Mar 12, 2024 | 2.8100 | 2.9200 | 2.6720 | 2.7700 | 2.7700 | 170,400 |
Mar 11, 2024 | 2.8000 | 2.9100 | 2.6000 | 2.8100 | 2.8100 | 296,200 |
Mar 8, 2024 | 2.5600 | 2.8730 | 2.5400 | 2.8000 | 2.8000 | 200,600 |
Mar 7, 2024 | 2.5600 | 2.6280 | 2.5000 | 2.5600 | 2.5600 | 67,000 |
Mar 6, 2024 | 2.6300 | 2.6900 | 2.5400 | 2.6000 | 2.6000 | 53,800 |
Mar 5, 2024 | 2.5000 | 2.6400 | 2.4800 | 2.6000 | 2.6000 | 90,600 |
Mar 4, 2024 | 2.6500 | 2.6500 | 2.4700 | 2.5800 | 2.5800 | 153,500 |
Mar 1, 2024 | 2.6700 | 2.8100 | 2.4000 | 2.6300 | 2.6300 | 730,200 |
Feb 29, 2024 | 2.8500 | 3.0300 | 2.6600 | 2.6700 | 2.6700 | 240,400 |
Feb 28, 2024 | 3.0000 | 3.1870 | 2.7800 | 2.8300 | 2.8300 | 444,900 |
Feb 27, 2024 | 3.3000 | 3.4000 | 2.6300 | 2.8000 | 2.8000 | 1,946,400 |
Feb 26, 2024 | 7.1600 | 7.5300 | 6.5500 | 6.8000 | 6.8000 | 411,200 |
Feb 23, 2024 | 8.1100 | 8.3370 | 5.8000 | 6.8700 | 6.8700 | 419,800 |
Feb 22, 2024 | 8.9000 | 9.4000 | 7.0000 | 7.2500 | 7.2500 | 206,600 |
Feb 21, 2024 | 9.0300 | 9.3240 | 8.5300 | 8.8000 | 8.8000 | 88,700 |
Feb 20, 2024 | 8.7000 | 9.0900 | 8.4700 | 8.8000 | 8.8000 | 34,200 |
Feb 16, 2024 | 9.3900 | 9.8400 | 8.1800 | 8.3900 | 8.3900 | 59,600 |
Feb 15, 2024 | 9.8000 | 9.8400 | 9.2500 | 9.4000 | 9.4000 | 36,200 |
Feb 14, 2024 | 9.4900 | 10.1800 | 9.2300 | 9.8500 | 9.8500 | 48,800 |
Feb 13, 2024 | 9.7500 | 10.2100 | 9.2000 | 9.4000 | 9.4000 | 22,200 |
Feb 12, 2024 | 10.3300 | 10.3300 | 9.7300 | 9.7300 | 9.7300 | 32,900 |
Feb 9, 2024 | 9.5100 | 10.7500 | 9.5100 | 10.3300 | 10.3300 | 64,500 |
Feb 8, 2024 | 10.7700 | 10.8780 | 7.8900 | 9.5200 | 9.5200 | 231,900 |
Feb 7, 2024 | 12.6000 | 13.4900 | 10.6600 | 10.7600 | 10.7600 | 209,000 |
Feb 6, 2024 | 10.9500 | 12.9440 | 10.9500 | 12.4700 | 12.4700 | 129,000 |
Feb 5, 2024 | 9.5400 | 12.4760 | 9.5100 | 10.7900 | 10.7900 | 163,300 |
Feb 2, 2024 | 8.5500 | 9.6200 | 8.5500 | 9.4400 | 9.4400 | 55,000 |
Feb 1, 2024 | 8.4800 | 8.7700 | 8.4250 | 8.6500 | 8.6500 | 11,900 |
Jan 31, 2024 | 8.8400 | 8.8500 | 8.4500 | 8.4500 | 8.4500 | 12,800 |
Jan 30, 2024 | 8.4500 | 8.8500 | 8.1900 | 8.8500 | 8.8500 | 13,100 |
Jan 29, 2024 | 8.2600 | 8.9000 | 7.6900 | 8.5000 | 8.5000 | 56,300 |
Jan 26, 2024 | 7.7300 | 8.2500 | 7.7300 | 8.1400 | 8.1400 | 15,500 |
Jan 25, 2024 | 7.7000 | 7.8500 | 7.6000 | 7.7100 | 7.7100 | 10,500 |
Jan 24, 2024 | 7.8700 | 7.8700 | 7.6500 | 7.8500 | 7.8500 | 13,700 |
Jan 23, 2024 | 7.6500 | 7.8600 | 7.5600 | 7.7500 | 7.7500 | 10,700 |
Jan 22, 2024 | 7.6700 | 8.0500 | 7.4680 | 7.7200 | 7.7200 | 38,800 |
Jan 19, 2024 | 7.2100 | 7.7330 | 7.0000 | 7.5300 | 7.5300 | 18,300 |
Jan 18, 2024 | 6.7700 | 7.1900 | 6.6000 | 7.0100 | 7.0100 | 15,800 |
Jan 17, 2024 | 6.9050 | 7.0000 | 6.7200 | 6.8200 | 6.8200 | 10,100 |
Jan 16, 2024 | 7.3000 | 7.3000 | 6.5200 | 6.9500 | 6.9500 | 46,200 |
Jan 12, 2024 | 7.8500 | 8.1100 | 7.3500 | 7.4500 | 7.4500 | 59,700 |
Jan 11, 2024 | 7.7000 | 8.1500 | 7.5000 | 7.6200 | 7.6200 | 39,900 |
Jan 10, 2024 | 7.2500 | 7.7650 | 7.0930 | 7.7000 | 7.7000 | 18,000 |
Jan 9, 2024 | 7.3600 | 7.8050 | 7.0500 | 7.2500 | 7.2500 | 58,200 |
Jan 8, 2024 | 6.3000 | 7.4500 | 6.3000 | 7.3600 | 7.3600 | 72,100 |
Jan 5, 2024 | 6.4900 | 6.8250 | 6.1200 | 6.2000 | 6.2000 | 55,100 |
Jan 4, 2024 | 6.1200 | 6.5800 | 6.0900 | 6.4900 | 6.4900 | 49,800 |
Jan 3, 2024 | 6.3600 | 6.3600 | 5.9300 | 6.0500 | 6.0500 | 43,600 |
Jan 2, 2024 | 6.2000 | 6.2990 | 5.8800 | 6.1500 | 6.1500 | 28,900 |
Dec 29, 2023 | 6.3600 | 6.3900 | 6.0100 | 6.1500 | 6.1500 | 12,300 |
Dec 28, 2023 | 6.5000 | 6.5000 | 6.2600 | 6.4500 | 6.4500 | 22,900 |
Dec 27, 2023 | 6.5200 | 6.7490 | 6.2500 | 6.5000 | 6.5000 | 25,700 |
Dec 26, 2023 | 6.8500 | 6.9050 | 6.5300 | 6.5300 | 6.5300 | 16,800 |
Dec 22, 2023 | 6.6900 | 7.0480 | 6.6900 | 6.8400 | 6.8400 | 29,800 |
Dec 21, 2023 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | 6.5500 | 4,900 |
Dec 20, 2023 | 6.4550 | 6.6540 | 6.4500 | 6.6000 | 6.6000 | 13,100 |
Dec 19, 2023 | 6.2100 | 6.6500 | 6.1700 | 6.6500 | 6.6500 | 7,700 |
Dec 18, 2023 | 6.5100 | 6.5100 | 5.9470 | 6.1500 | 6.1500 | 25,600 |
Dec 15, 2023 | 6.2100 | 6.5700 | 6.1890 | 6.4500 | 6.4500 | 7,100 |
Dec 14, 2023 | 6.4000 | 6.5380 | 6.1400 | 6.1600 | 6.1600 | 15,800 |
Dec 13, 2023 | 6.4000 | 6.6220 | 6.3100 | 6.3600 | 6.3600 | 10,000 |
Dec 12, 2023 | 6.1700 | 6.5400 | 6.1700 | 6.3500 | 6.3500 | 12,000 |
Dec 11, 2023 | 6.1600 | 6.4100 | 6.1530 | 6.2500 | 6.2500 | 17,700 |
Dec 8, 2023 | 5.9700 | 6.4800 | 5.9700 | 6.3000 | 6.3000 | 22,800 |
Dec 7, 2023 | 6.0400 | 6.3570 | 5.8660 | 5.9660 | 5.9660 | 17,100 |
Dec 6, 2023 | 6.0000 | 6.5700 | 5.9100 | 6.0000 | 6.0000 | 34,500 |
Dec 5, 2023 | 6.4500 | 6.5450 | 5.9030 | 5.9640 | 5.9640 | 14,500 |
Dec 4, 2023 | 7.0300 | 7.2100 | 5.7900 | 6.5100 | 6.5100 | 79,000 |
Dec 1, 2023 | 7.9900 | 8.5000 | 6.6530 | 7.2500 | 7.2500 | 83,600 |
Nov 30, 2023 | 5.8400 | 8.2100 | 5.7600 | 7.8500 | 7.8500 | 85,600 |
Nov 29, 2023 | 5.6000 | 6.0000 | 5.3430 | 5.8400 | 5.8400 | 42,600 |
Nov 28, 2023 | 5.2600 | 5.6000 | 5.0300 | 5.6000 | 5.6000 | 37,100 |
Nov 27, 2023 | 4.9800 | 5.3900 | 4.9800 | 5.1100 | 5.1100 | 11,000 |
Nov 24, 2023 | 4.9310 | 5.0900 | 4.9310 | 5.0900 | 5.0900 | 7,800 |
Nov 22, 2023 | 4.9700 | 5.0300 | 4.9200 | 5.0200 | 5.0200 | 6,900 |
Nov 21, 2023 | 4.8500 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 5,900 |
Nov 20, 2023 | 5.1100 | 5.1100 | 4.7800 | 4.9400 | 4.9400 | 37,200 |
Nov 17, 2023 | 4.9500 | 5.2900 | 4.6840 | 5.2200 | 5.2200 | 11,100 |
Nov 16, 2023 | 5.0400 | 5.2860 | 4.9100 | 5.0500 | 5.0500 | 18,900 |
Nov 15, 2023 | 4.7400 | 5.1900 | 4.7400 | 5.1900 | 5.1900 | 10,400 |
Nov 14, 2023 | 3.9300 | 4.9400 | 3.9300 | 4.8700 | 4.8700 | 25,200 |
Nov 13, 2023 | 4.0000 | 4.1760 | 3.9000 | 3.9600 | 3.9600 | 35,900 |
Nov 10, 2023 | 4.6100 | 4.7190 | 4.1000 | 4.1000 | 4.1000 | 16,100 |
Nov 9, 2023 | 5.1300 | 5.1300 | 4.5200 | 4.6200 | 4.6200 | 24,000 |
Nov 8, 2023 | 5.1100 | 5.2400 | 5.1100 | 5.2400 | 5.2400 | 4,900 |
Nov 7, 2023 | 5.1250 | 5.4800 | 5.0800 | 5.2600 | 5.2600 | 14,100 |
Nov 6, 2023 | 5.4600 | 5.5900 | 5.2900 | 5.4000 | 5.4000 | 5,700 |
Nov 3, 2023 | 5.5000 | 6.0430 | 5.2700 | 5.5100 | 5.5100 | 35,300 |
Nov 2, 2023 | 5.1700 | 5.4500 | 5.0200 | 5.3800 | 5.3800 | 57,500 |
Nov 1, 2023 | 4.8800 | 5.0300 | 4.7700 | 4.9600 | 4.9600 | 13,400 |
Oct 31, 2023 | 4.0000 | 4.9500 | 4.0000 | 4.8200 | 4.8200 | 31,800 |
Oct 30, 2023 | 4.1800 | 4.2440 | 3.7700 | 4.0300 | 4.0300 | 39,900 |
Oct 27, 2023 | 4.4900 | 4.6900 | 4.2000 | 4.2000 | 4.2000 | 5,700 |
Oct 26, 2023 | 4.5000 | 4.8600 | 4.4800 | 4.5100 | 4.5100 | 6,800 |
Oct 25, 2023 | 4.8000 | 4.9660 | 4.5000 | 4.5300 | 4.5300 | 13,000 |
Oct 24, 2023 | 4.8700 | 5.2000 | 4.6600 | 4.8600 | 4.8600 | 14,300 |
Oct 23, 2023 | 5.3900 | 5.3900 | 4.8100 | 4.8100 | 4.8100 | 28,400 |
Oct 20, 2023 | 5.3800 | 5.4950 | 5.3200 | 5.4900 | 5.4900 | 5,800 |
Oct 19, 2023 | 5.2900 | 5.8000 | 5.2900 | 5.3200 | 5.3200 | 17,900 |
Oct 18, 2023 | 5.6900 | 5.8000 | 5.4100 | 5.5000 | 5.5000 | 8,900 |
Oct 17, 2023 | 5.7200 | 5.9000 | 5.4300 | 5.6300 | 5.6300 | 10,900 |
Oct 16, 2023 | 5.7000 | 5.7500 | 5.6000 | 5.6800 | 5.6800 | 12,400 |
Oct 13, 2023 | 5.9000 | 6.0470 | 5.1100 | 5.7100 | 5.7100 | 21,500 |
Oct 12, 2023 | 6.3300 | 6.6090 | 5.7900 | 5.7900 | 5.7900 | 20,100 |
Oct 11, 2023 | 6.5100 | 6.6100 | 6.3200 | 6.3200 | 6.3200 | 8,300 |
Oct 10, 2023 | 6.3300 | 6.7400 | 6.3300 | 6.5600 | 6.5600 | 17,400 |
Oct 9, 2023 | 6.7000 | 6.7400 | 6.4900 | 6.5000 | 6.5000 | 2,900 |
Oct 6, 2023 | 6.2300 | 6.8000 | 6.2300 | 6.7600 | 6.7600 | 17,400 |
Oct 5, 2023 | 6.4100 | 6.6000 | 6.2000 | 6.2200 | 6.2200 | 6,900 |
Oct 4, 2023 | 6.7100 | 6.7100 | 6.0800 | 6.4100 | 6.4100 | 12,500 |
Oct 3, 2023 | 6.5200 | 6.8340 | 6.5200 | 6.7000 | 6.7000 | 6,800 |
Oct 2, 2023 | 6.9700 | 6.9700 | 6.6020 | 6.6900 | 6.6900 | 6,400 |
Sep 29, 2023 | 7.0000 | 7.2000 | 6.5100 | 6.9000 | 6.9000 | 26,700 |
Sep 28, 2023 | 7.2800 | 7.3100 | 7.0150 | 7.0700 | 7.0700 | 4,800 |
Sep 27, 2023 | 7.3600 | 7.3900 | 7.1500 | 7.3000 | 7.3000 | 8,700 |
Sep 26, 2023 | 7.3300 | 7.4900 | 7.3000 | 7.3400 | 7.3400 | 7,400 |
Sep 25, 2023 | 7.6600 | 7.6800 | 7.2200 | 7.4100 | 7.4100 | 22,200 |
Sep 22, 2023 | 7.9300 | 7.9300 | 7.5100 | 7.7000 | 7.7000 | 7,000 |
Sep 21, 2023 | 7.8700 | 7.8700 | 7.6100 | 7.8300 | 7.8300 | 7,600 |
Sep 20, 2023 | 8.1200 | 8.1200 | 7.9100 | 7.9100 | 7.9100 | 1,800 |
Sep 19, 2023 | 7.8800 | 8.1800 | 7.6510 | 8.1000 | 8.1000 | 4,600 |
Sep 18, 2023 | 7.7100 | 7.9100 | 7.6490 | 7.9000 | 7.9000 | 9,100 |
Sep 15, 2023 | 7.9200 | 7.9200 | 7.7800 | 7.7800 | 7.7800 | 11,100 |
Sep 14, 2023 | 7.7100 | 8.1200 | 7.7100 | 7.8600 | 7.8600 | 11,200 |
Sep 13, 2023 | 8.6900 | 8.6900 | 7.7100 | 7.7900 | 7.7900 | 39,400 |
Sep 12, 2023 | 8.0100 | 8.3000 | 7.9000 | 8.1000 | 8.1000 | 64,400 |
Sep 11, 2023 | 7.8000 | 8.1600 | 7.5700 | 8.0000 | 8.0000 | 17,000 |
Sep 8, 2023 | 7.8400 | 7.8400 | 7.3600 | 7.8000 | 7.8000 | 17,500 |
Sep 7, 2023 | 8.0500 | 8.0500 | 7.3000 | 7.8400 | 7.8400 | 24,300 |
Sep 6, 2023 | 7.6000 | 8.5000 | 7.6000 | 8.1900 | 8.1900 | 49,100 |
Sep 5, 2023 | 8.3700 | 8.5500 | 7.4400 | 7.6100 | 7.6100 | 47,800 |
Sep 1, 2023 | 8.3900 | 8.6700 | 8.1400 | 8.3800 | 8.3800 | 26,900 |
Aug 31, 2023 | 8.1900 | 8.3800 | 8.1600 | 8.3700 | 8.3700 | 7,200 |
Aug 30, 2023 | 8.1500 | 8.2950 | 7.9000 | 8.2000 | 8.2000 | 22,100 |
Aug 29, 2023 | 7.7000 | 8.2600 | 7.6900 | 8.2100 | 8.2100 | 23,400 |
Aug 28, 2023 | 9.0200 | 9.3100 | 7.7300 | 7.7300 | 7.7300 | 78,000 |
Aug 25, 2023 | 8.8700 | 9.1500 | 8.5100 | 9.0700 | 9.0700 | 17,400 |
Aug 24, 2023 | 8.9600 | 8.9900 | 8.4600 | 8.9400 | 8.9400 | 22,900 |
Aug 23, 2023 | 9.0500 | 9.4200 | 8.6800 | 8.9300 | 8.9300 | 77,000 |
Aug 22, 2023 | 9.0400 | 9.2300 | 8.6500 | 9.1900 | 9.1900 | 39,700 |
Aug 21, 2023 | 8.6700 | 9.3500 | 8.3500 | 9.3500 | 9.3500 | 42,600 |
Aug 18, 2023 | 8.6000 | 8.8700 | 8.3100 | 8.7000 | 8.7000 | 18,900 |
Aug 17, 2023 | 8.7600 | 8.9900 | 8.4250 | 8.7200 | 8.7200 | 14,300 |
Aug 16, 2023 | 8.9400 | 9.0800 | 8.4700 | 8.7900 | 8.7900 | 15,200 |
Aug 15, 2023 | 8.8000 | 9.1700 | 8.4600 | 8.9500 | 8.9500 | 40,100 |
Aug 14, 2023 | 9.4000 | 9.4000 | 8.4000 | 8.7700 | 8.7700 | 46,900 |
Aug 11, 2023 | 9.4600 | 9.4600 | 9.0600 | 9.2700 | 9.2700 | 16,200 |
Aug 10, 2023 | 9.2100 | 9.5000 | 8.9900 | 9.2400 | 9.2400 | 13,900 |
Aug 9, 2023 | 9.4400 | 9.4650 | 9.0000 | 9.1300 | 9.1300 | 13,600 |
Aug 8, 2023 | 9.3700 | 9.4900 | 9.1090 | 9.2300 | 9.2300 | 22,500 |
Aug 7, 2023 | 9.3500 | 9.9400 | 8.7100 | 9.5200 | 9.5200 | 54,800 |
Aug 4, 2023 | 9.9200 | 10.2100 | 9.4800 | 9.7000 | 9.7000 | 48,900 |
Aug 3, 2023 | 10.7000 | 10.7000 | 10.0210 | 10.1100 | 10.1100 | 23,600 |
Aug 2, 2023 | 10.4000 | 10.6800 | 9.7500 | 10.5200 | 10.5200 | 45,800 |
Aug 1, 2023 | 9.2500 | 10.4400 | 8.9110 | 10.3800 | 10.3800 | 91,500 |
Jul 31, 2023 | 9.4900 | 9.7500 | 9.2400 | 9.5100 | 9.5100 | 50,800 |
Jul 28, 2023 | 8.7100 | 9.3900 | 8.5270 | 9.3300 | 9.3300 | 72,900 |
Jul 27, 2023 | 8.4700 | 8.7600 | 8.3800 | 8.7600 | 8.7600 | 82,000 |
Jul 26, 2023 | 8.3100 | 9.1000 | 8.3100 | 8.5000 | 8.5000 | 68,700 |
Jul 25, 2023 | 8.8200 | 8.8400 | 8.3500 | 8.5000 | 8.5000 | 46,000 |
Jul 24, 2023 | 8.3700 | 9.1400 | 8.3700 | 9.0400 | 9.0400 | 52,900 |
Jul 21, 2023 | 9.2400 | 9.3330 | 8.3150 | 8.4200 | 8.4200 | 113,800 |
Jul 20, 2023 | 9.2100 | 10.0000 | 9.1000 | 9.2500 | 9.2500 | 113,200 |
Jul 19, 2023 | 10.4400 | 10.9500 | 9.2700 | 9.2700 | 9.2700 | 146,100 |
Jul 18, 2023 | 10.5600 | 11.5000 | 10.5600 | 10.6300 | 10.6300 | 95,600 |
Jul 17, 2023 | 11.5600 | 11.8100 | 10.5300 | 10.7200 | 10.7200 | 134,300 |
Jul 14, 2023 | 11.6300 | 12.7000 | 11.6300 | 12.0700 | 12.0700 | 116,000 |
Jul 13, 2023 | 12.8700 | 13.0350 | 11.3000 | 11.8000 | 11.8000 | 136,700 |
Jul 12, 2023 | 11.1500 | 13.2200 | 10.8600 | 13.0500 | 13.0500 | 282,000 |
Jul 11, 2023 | 11.4800 | 11.5900 | 10.6500 | 11.1300 | 11.1300 | 151,900 |
Jul 10, 2023 | 10.5400 | 11.2800 | 10.5400 | 11.2500 | 11.2500 | 170,600 |
Jul 7, 2023 | 10.1900 | 10.8300 | 9.7800 | 10.7100 | 10.7100 | 124,300 |
Jul 6, 2023 | 8.9800 | 10.2470 | 8.9800 | 10.2400 | 10.2400 | 213,500 |
Jul 5, 2023 | 9.0000 | 9.2000 | 8.8000 | 9.0400 | 9.0400 | 67,000 |
Jul 3, 2023 | 8.8000 | 9.3600 | 8.7000 | 9.1200 | 9.1200 | 76,900 |
Jun 30, 2023 | 9.3000 | 9.5900 | 8.7200 | 9.1400 | 9.1400 | 343,900 |
Jun 29, 2023 | 9.1400 | 9.7700 | 9.0100 | 9.3200 | 9.3200 | 1,024,400 |
Jun 28, 2023 | 8.1200 | 11.1400 | 7.7200 | 10.1900 | 10.1900 | 53,272,200 |
Jun 27, 2023 | 6.1000 | 6.1850 | 5.9000 | 6.0200 | 6.0200 | 17,000 |
Jun 26, 2023 | 6.0200 | 6.2300 | 5.5850 | 6.0900 | 6.0900 | 30,400 |
Jun 23, 2023 | 6.2900 | 6.2900 | 5.6150 | 6.1100 | 6.1100 | 29,900 |
Jun 22, 2023 | 6.2300 | 6.2500 | 6.0000 | 6.1500 | 6.1500 | 15,200 |
Jun 21, 2023 | 6.3300 | 6.5300 | 6.0600 | 6.2500 | 6.2500 | 94,500 |
Jun 20, 2023 | 6.6000 | 6.6600 | 6.2500 | 6.3500 | 6.3500 | 37,900 |
Jun 16, 2023 | 7.4400 | 7.4800 | 6.3600 | 6.7300 | 6.7300 | 85,100 |
Jun 15, 2023 | 7.5200 | 7.6870 | 7.0300 | 7.3200 | 7.3200 | 66,700 |
Jun 14, 2023 | 6.7700 | 7.7500 | 6.7700 | 7.5200 | 7.5200 | 227,400 |
Jun 13, 2023 | 6.5600 | 6.9780 | 6.5600 | 6.7800 | 6.7800 | 83,900 |
Jun 12, 2023 | 6.8500 | 7.0600 | 6.5500 | 6.6500 | 6.6500 | 48,800 |
Jun 9, 2023 | 7.0000 | 7.1000 | 6.7870 | 6.9600 | 6.9600 | 89,200 |
Jun 8, 2023 | 6.7900 | 6.9700 | 6.4100 | 6.9500 | 6.9500 | 95,500 |
Jun 7, 2023 | 7.0700 | 7.0700 | 6.6700 | 6.8400 | 6.8400 | 30,000 |
Jun 6, 2023 | 7.0900 | 7.2200 | 6.8300 | 6.9300 | 6.9300 | 56,400 |
Jun 5, 2023 | 6.6900 | 7.0400 | 6.6600 | 7.0200 | 7.0200 | 109,500 |
Jun 2, 2023 | 6.4300 | 6.8400 | 6.4300 | 6.6300 | 6.6300 | 96,600 |
Jun 1, 2023 | 5.9700 | 6.4400 | 5.9600 | 6.4300 | 6.4300 | 58,600 |
May 31, 2023 | 5.7800 | 6.0700 | 5.6200 | 5.9700 | 5.9700 | 32,300 |
May 30, 2023 | 5.9600 | 6.2200 | 5.6500 | 5.9200 | 5.9200 | 54,700 |
May 26, 2023 | 6.3400 | 6.5280 | 5.9200 | 5.9700 | 5.9700 | 113,500 |
May 25, 2023 | 6.8600 | 7.1000 | 6.2000 | 6.3550 | 6.3550 | 104,800 |
May 24, 2023 | 6.4200 | 7.0100 | 6.4200 | 6.8100 | 6.8100 | 62,500 |
May 23, 2023 | 6.8100 | 7.0500 | 6.2000 | 6.5500 | 6.5500 | 143,200 |
May 22, 2023 | 6.7700 | 7.3500 | 6.7200 | 6.8200 | 6.8200 | 111,500 |
May 19, 2023 | 6.8400 | 6.8500 | 6.2600 | 6.7100 | 6.7100 | 141,900 |
May 18, 2023 | 6.3100 | 6.7340 | 5.9960 | 6.7300 | 6.7300 | 136,500 |
May 17, 2023 | 5.4900 | 6.1800 | 5.4600 | 6.1100 | 6.1100 | 93,800 |
May 16, 2023 | 6.3000 | 6.3000 | 5.2800 | 5.6400 | 5.6400 | 246,800 |
May 15, 2023 | 7.0600 | 7.1000 | 6.3000 | 6.4400 | 6.4400 | 127,800 |
May 12, 2023 | 7.6000 | 7.7610 | 6.7400 | 7.2700 | 7.2700 | 209,500 |
May 11, 2023 | 7.5500 | 7.7500 | 7.2300 | 7.7500 | 7.7500 | 144,100 |
May 10, 2023 | 6.9400 | 8.4900 | 6.9000 | 7.7300 | 7.7300 | 923,400 |
May 9, 2023 | 5.6900 | 6.9900 | 5.6900 | 6.8000 | 6.8000 | 732,200 |
May 8, 2023 | 6.4900 | 6.4900 | 5.0800 | 5.8700 | 5.8700 | 336,200 |
May 5, 2023 | 4.6600 | 6.5210 | 4.6600 | 6.0000 | 6.0000 | 1,109,400 |
May 4, 2023 | 4.4000 | 4.7600 | 4.4000 | 4.6100 | 4.6100 | 144,100 |
May 3, 2023 | 4.4100 | 4.7800 | 4.0900 | 4.6200 | 4.6200 | 203,100 |
May 2, 2023 | 3.8600 | 4.9700 | 3.5500 | 4.5900 | 4.5900 | 953,100 |
May 1, 2023 | 3.1100 | 5.7500 | 3.1100 | 3.7600 | 3.7600 | 3,567,200 |
Apr 28, 2023 | 2.8300 | 2.8600 | 2.7310 | 2.8000 | 2.8000 | 23,100 |
Apr 27, 2023 | 2.7200 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 24,900 |
Related Tickers
PULM Pulmatrix, Inc.
2.0400
-1.45%
RPHM Reneo Pharmaceuticals, Inc.
1.6700
+1.21%
SYBX Synlogic, Inc.
1.8700
-1.06%
GLTO Galecto, Inc.
0.7048
+5.62%
NXTC NextCure, Inc.
1.3500
+4.65%
ASMB Assembly Biosciences, Inc.
12.65
-5.31%
BCDA BioCardia, Inc.
0.3766
+2.95%
EIGRQ Eiger BioPharmaceuticals, Inc.
2.6700
-12.17%
IVA Inventiva S.A.
3.2500
+2.85%
ALVR AlloVir, Inc.
0.7971
-0.36%