Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
1.631
+0.021 (1.31%)
At close: May 12, 2025, 4:00 PM
1.720
+0.089 (5.45%)
After-hours: May 12, 2025, 4:05 PM EDT
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.68 | 1.74 | 1.59 | 1.63 | 1.63 | 1.30% | 3,911 |
| May 9, 2025 | 1.59 | 1.69 | 1.59 | 1.61 | 1.61 | - | 2,430 |
| May 8, 2025 | 1.60 | 1.72 | 1.58 | 1.61 | 1.61 | 0.63% | 3,797 |
| May 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 832 |
| May 6, 2025 | 1.65 | 1.75 | 1.60 | 1.61 | 1.61 | -5.85% | 7,390 |
| May 5, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 3,004 |
| May 2, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 1.80% | 792 |
| May 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 129 |
| Apr 30, 2025 | 1.69 | 1.73 | 1.65 | 1.67 | 1.67 | -3.19% | 18,700 |
| Apr 29, 2025 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | -3.63% | 14,048 |
| Apr 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 353 |
| Apr 25, 2025 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 5,573 |
| Apr 24, 2025 | 1.79 | 1.80 | 1.66 | 1.75 | 1.75 | -1.69% | 11,473 |
| Apr 23, 2025 | 1.71 | 1.80 | 1.70 | 1.78 | 1.78 | 4.09% | 9,896 |
| Apr 22, 2025 | 1.78 | 1.79 | 1.66 | 1.71 | 1.71 | 3.01% | 1,807 |
| Apr 21, 2025 | 1.59 | 1.81 | 1.52 | 1.66 | 1.66 | 3.75% | 21,119 |
| Apr 17, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | 5.19% | 2,104 |
| Apr 16, 2025 | 1.61 | 1.61 | 1.52 | 1.52 | 1.52 | 3.12% | 3,283 |
| Apr 15, 2025 | 1.62 | 1.62 | 1.45 | 1.48 | 1.48 | -5.93% | 15,140 |
| Apr 14, 2025 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | 8.14% | 4,294 |
| Apr 11, 2025 | 1.46 | 1.52 | 1.37 | 1.45 | 1.45 | 7.41% | 17,347 |
| Apr 10, 2025 | 1.37 | 1.54 | 1.24 | 1.35 | 1.35 | 0.75% | 13,645 |
| Apr 9, 2025 | 1.28 | 1.36 | 1.15 | 1.34 | 1.34 | -3.60% | 56,468 |
| Apr 8, 2025 | 1.28 | 1.58 | 1.28 | 1.39 | 1.39 | -0.71% | 5,482 |
| Apr 7, 2025 | 1.37 | 1.43 | 1.29 | 1.40 | 1.40 | 2.19% | 12,805 |
| Apr 4, 2025 | 1.51 | 1.51 | 1.26 | 1.37 | 1.37 | -11.04% | 52,081 |
| Apr 3, 2025 | 1.69 | 1.69 | 1.53 | 1.54 | 1.54 | -4.35% | 6,176 |
| Apr 2, 2025 | 1.52 | 1.80 | 1.52 | 1.61 | 1.61 | 3.87% | 32,432 |
| Apr 1, 2025 | 1.66 | 1.78 | 1.53 | 1.55 | 1.55 | -8.82% | 75,012 |
| Mar 31, 2025 | 1.80 | 1.80 | 1.66 | 1.70 | 1.70 | -6.08% | 18,972 |
| Mar 28, 2025 | 1.81 | 1.89 | 1.80 | 1.81 | 1.81 | - | 10,508 |
| Mar 27, 2025 | 1.84 | 1.87 | 1.80 | 1.81 | 1.81 | -2.95% | 3,425 |
| Mar 26, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 0.81% | 7,038 |
| Mar 25, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | - | 5,374 |
| Mar 24, 2025 | 1.81 | 1.91 | 1.81 | 1.85 | 1.85 | 2.78% | 8,277 |
| Mar 21, 2025 | 1.72 | 1.81 | 1.72 | 1.80 | 1.80 | 4.05% | 26,644 |
| Mar 20, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 2.06% | 3,359 |
| Mar 19, 2025 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 3.99% | 3,774 |
| Mar 18, 2025 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 4.49% | 9,854 |
| Mar 17, 2025 | 1.58 | 1.65 | 1.55 | 1.56 | 1.56 | 1.30% | 24,600 |
| Mar 14, 2025 | 1.62 | 1.66 | 1.54 | 1.54 | 1.54 | -4.94% | 11,222 |
| Mar 13, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 4,741 |
| Mar 12, 2025 | 1.60 | 1.74 | 1.60 | 1.68 | 1.68 | 8.39% | 4,423 |
| Mar 11, 2025 | 1.60 | 1.66 | 1.54 | 1.55 | 1.55 | -1.27% | 2,343 |
| Mar 10, 2025 | 1.62 | 1.69 | 1.53 | 1.57 | 1.57 | -4.27% | 33,304 |
| Mar 7, 2025 | 1.71 | 1.77 | 1.60 | 1.64 | 1.64 | -1.20% | 20,375 |
| Mar 6, 2025 | 1.63 | 1.91 | 1.57 | 1.66 | 1.66 | - | 7,698 |
| Mar 5, 2025 | 1.58 | 1.80 | 1.53 | 1.66 | 1.66 | 5.06% | 18,858 |
| Mar 4, 2025 | 1.55 | 1.62 | 1.42 | 1.58 | 1.58 | 3.27% | 31,892 |
| Mar 3, 2025 | 1.73 | 1.74 | 1.53 | 1.53 | 1.53 | -8.38% | 89,622 |