Australia markets open in 9 hours 24 minutes

Minerva Neurosciences, Inc. (NERV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0500-0.1100 (-3.48%)
As of 10:23AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20243.11003.11603.05003.05003.05002,880
25 June 20243.23003.28003.01003.18003.180023,600
24 June 20243.50003.50002.83703.25003.250085,300
21 June 20243.33003.49003.30903.44003.440015,200
20 June 20243.45003.46903.25103.44003.440041,500
18 June 20243.65003.65003.45003.51003.510023,000
17 June 20243.34003.69003.34003.65003.650097,500
14 June 20243.33003.33003.22003.33003.330015,200
13 June 20243.28003.34003.22003.31003.310022,200
12 June 20243.32003.33003.15903.22103.221024,600
11 June 20243.20003.40003.20003.25103.251022,500
10 June 20243.22003.37003.15003.24003.240030,000
07 June 20243.26003.47003.02003.22003.220095,600
06 June 20243.15003.39003.15003.36003.3600107,900
05 June 20243.00003.23502.96003.18003.180097,300
04 June 20243.00003.40302.80002.89002.8900318,000
03 June 20242.59003.24302.53502.89002.8900406,200
31 May 20242.33002.64002.26002.55002.550057,700
30 May 20242.39002.46902.32002.33002.330026,400
29 May 20242.41002.49002.37502.40402.40404,200
28 May 20242.43002.51502.35002.44002.440032,400
24 May 20242.48002.49502.42002.44202.442013,300
23 May 20242.47002.52002.44002.52002.52005,200
22 May 20242.41002.54502.38002.50002.500011,600
21 May 20242.51002.61002.35002.46002.460033,400
20 May 20242.52002.52002.48002.48002.48004,300
17 May 20242.53002.54002.50502.52002.52002,200
16 May 20242.59102.59102.50002.56902.56905,300
15 May 20242.52502.59002.50002.57502.575010,600
14 May 20242.45002.60002.42002.48002.480017,000
13 May 20242.44002.48002.40802.44002.440013,500
10 May 20242.51002.51102.35002.39002.390020,900
09 May 20242.58502.58502.47702.51002.51002,200
08 May 20242.50002.52502.45002.51002.51005,200
07 May 20242.34002.59002.33402.49002.490031,300
06 May 20242.41002.41002.32002.34002.34009,300
03 May 20242.37402.41002.36002.37002.370015,500
02 May 20242.40002.44002.33002.35002.35009,700
01 May 20242.33002.41002.31202.40002.400015,800
30 Apr 20242.40002.40002.34002.36002.360019,300
29 Apr 20242.44002.48002.41002.41002.410011,500
26 Apr 20242.45002.49002.43002.43702.43704,200
25 Apr 20242.50002.50502.43002.43002.43005,800
24 Apr 20242.53002.53002.47002.52002.52003,900
23 Apr 20242.59002.59002.49002.53002.53004,600
22 Apr 20242.46002.58002.43802.55002.550010,000
19 Apr 20242.50002.53002.45002.48002.480011,400
18 Apr 20242.49002.52002.39002.50002.500014,500
17 Apr 20242.52002.55002.40002.47002.470015,700
16 Apr 20242.36002.80002.35102.50002.500068,600
15 Apr 20242.47002.50002.28602.42002.420030,400
12 Apr 20242.51002.57002.45002.50002.500015,100
11 Apr 20242.47002.57002.41202.54002.540014,200
10 Apr 20242.49002.53002.43002.47002.47007,600
09 Apr 20242.50002.54002.45002.54002.540023,500
08 Apr 20242.51002.54002.48502.54002.540010,400
05 Apr 20242.54002.56002.42002.54002.540047,200
04 Apr 20242.56002.59002.48802.53002.53009,700
03 Apr 20242.52002.58002.47002.54002.540015,300
02 Apr 20242.53002.55302.48002.51502.515010,200
01 Apr 20242.58002.61002.51002.53002.53009,500
28 Mar 20242.51002.58702.45002.58002.580028,300
27 Mar 20242.58002.62002.43002.50002.500034,700
26 Mar 20242.63002.64502.52002.57002.570036,800
25 Mar 20242.66002.75002.60002.66002.660012,300
22 Mar 20242.61002.68002.56902.67002.670029,200
21 Mar 20242.78002.78002.56002.59002.590034,400
20 Mar 20242.65002.76902.62802.70002.700025,200
19 Mar 20242.73002.78002.65002.65002.650016,300
18 Mar 20242.79002.85002.66102.70002.700040,800
15 Mar 20242.80002.80002.75002.79002.790059,100
14 Mar 20242.70002.78002.70002.75002.750059,500
13 Mar 20242.75002.92002.75002.82002.820078,900
12 Mar 20242.81002.92002.67202.77002.7700170,400
11 Mar 20242.80002.91002.60002.81002.8100296,200
08 Mar 20242.56002.87302.54002.80002.8000200,600
07 Mar 20242.56002.62802.50002.56002.560067,000
06 Mar 20242.63002.69002.54002.60002.600053,800
05 Mar 20242.50002.64002.48002.60002.600090,600
04 Mar 20242.65002.65002.47002.58002.5800153,500
01 Mar 20242.67002.81002.40002.63002.6300730,200
29 Feb 20242.85003.03002.66002.67002.6700240,400
28 Feb 20243.00003.18702.78002.83002.8300444,900
27 Feb 20243.30003.40002.63002.80002.80001,946,400
26 Feb 20247.16007.53006.55006.80006.8000411,200
23 Feb 20248.11008.33705.80006.87006.8700419,800
22 Feb 20248.90009.40007.00007.25007.2500206,600
21 Feb 20249.03009.32408.53008.80008.800088,700
20 Feb 20248.70009.09008.47008.80008.800034,200
16 Feb 20249.39009.84008.18008.39008.390059,600
15 Feb 20249.80009.84009.25009.40009.400036,200
14 Feb 20249.490010.18009.23009.85009.850048,800
13 Feb 20249.750010.21009.20009.40009.400022,200
12 Feb 202410.330010.33009.73009.73009.730032,900
09 Feb 20249.510010.75009.510010.330010.330064,500
08 Feb 202410.770010.87807.89009.52009.5200231,900
07 Feb 202412.600013.490010.660010.760010.7600209,000
06 Feb 202410.950012.944010.950012.470012.4700129,000
05 Feb 20249.540012.47609.510010.790010.7900163,300
02 Feb 20248.55009.62008.55009.44009.440055,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...