Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
2.100
-0.065 (-3.00%)
At close: Sep 26, 2025, 4:00 PM EDT
2.120
+0.020 (0.95%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -2.08% | 8,740 |
| Sep 25, 2025 | 2.22 | 2.27 | 2.12 | 2.17 | 2.17 | -1.14% | 17,012 |
| Sep 24, 2025 | 2.09 | 2.43 | 2.08 | 2.19 | 2.19 | 4.94% | 32,194 |
| Sep 23, 2025 | 2.04 | 2.15 | 2.04 | 2.09 | 2.09 | 0.34% | 15,397 |
| Sep 22, 2025 | 2.01 | 2.12 | 2.01 | 2.08 | 2.08 | 2.46% | 9,345 |
| Sep 19, 2025 | 2.01 | 2.05 | 2.00 | 2.03 | 2.03 | -1.46% | 9,901 |
| Sep 18, 2025 | 2.17 | 2.22 | 1.93 | 2.06 | 2.06 | -3.74% | 59,079 |
| Sep 17, 2025 | 2.12 | 2.25 | 2.09 | 2.14 | 2.14 | -0.93% | 29,873 |
| Sep 16, 2025 | 2.09 | 2.22 | 2.09 | 2.16 | 2.16 | -4.00% | 25,392 |
| Sep 15, 2025 | 2.14 | 2.25 | 2.06 | 2.25 | 2.25 | 3.21% | 38,453 |
| Sep 12, 2025 | 2.11 | 2.18 | 2.10 | 2.18 | 2.18 | 2.35% | 10,855 |
| Sep 11, 2025 | 2.15 | 2.17 | 2.10 | 2.13 | 2.13 | -0.88% | 16,796 |
| Sep 10, 2025 | 2.12 | 2.19 | 2.10 | 2.15 | 2.15 | -0.05% | 23,227 |
| Sep 9, 2025 | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | -0.92% | 10,146 |
| Sep 8, 2025 | 2.31 | 2.31 | 2.16 | 2.17 | 2.17 | -7.66% | 9,608 |
| Sep 5, 2025 | 2.29 | 2.37 | 2.26 | 2.35 | 2.35 | 1.73% | 3,363 |
| Sep 4, 2025 | 2.36 | 2.40 | 2.29 | 2.31 | 2.31 | -3.75% | 9,747 |
| Sep 3, 2025 | 2.38 | 2.40 | 2.27 | 2.40 | 2.40 | 5.96% | 1,554 |
| Sep 2, 2025 | 2.35 | 2.42 | 2.26 | 2.27 | 2.27 | -4.03% | 17,612 |
| Aug 29, 2025 | 2.42 | 2.43 | 2.36 | 2.36 | 2.36 | -0.84% | 8,875 |
| Aug 28, 2025 | 2.46 | 2.46 | 2.35 | 2.38 | 2.38 | 0.42% | 3,429 |
| Aug 27, 2025 | 2.35 | 2.48 | 2.35 | 2.37 | 2.37 | 0.77% | 10,449 |
| Aug 26, 2025 | 2.39 | 2.48 | 2.31 | 2.35 | 2.35 | -1.59% | 14,874 |
| Aug 25, 2025 | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -1.85% | 6,189 |
| Aug 22, 2025 | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | 0.83% | 11,072 |
| Aug 21, 2025 | 2.29 | 2.47 | 2.26 | 2.42 | 2.42 | 5.09% | 16,514 |
| Aug 20, 2025 | 2.28 | 2.41 | 2.21 | 2.30 | 2.30 | 0.31% | 17,105 |
| Aug 19, 2025 | 2.42 | 2.42 | 2.27 | 2.29 | 2.29 | -6.11% | 21,430 |
| Aug 18, 2025 | 2.29 | 2.60 | 2.25 | 2.44 | 2.44 | 8.44% | 175,166 |
| Aug 15, 2025 | 1.88 | 2.40 | 1.87 | 2.25 | 2.25 | 25.35% | 422,869 |
| Aug 14, 2025 | 1.80 | 1.86 | 1.79 | 1.80 | 1.80 | -0.83% | 74,902 |
| Aug 13, 2025 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 2.84% | 5,384 |
| Aug 12, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | - | 3,791 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | - | 3,681 |
| Aug 8, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -2.00% | 905 |
| Aug 7, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | -0.55% | 2,061 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -1.85% | 6,303 |
| Aug 5, 2025 | 1.85 | 1.86 | 1.79 | 1.84 | 1.84 | -2.80% | 12,420 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -1.05% | 5,526 |
| Aug 1, 2025 | 1.89 | 1.95 | 1.88 | 1.91 | 1.91 | 2.30% | 2,623 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | 1,279 |
| Jul 30, 2025 | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | -2.05% | 9,989 |
| Jul 29, 2025 | 2.14 | 2.14 | 1.90 | 1.95 | 1.95 | -7.14% | 31,827 |
| Jul 28, 2025 | 2.21 | 2.21 | 2.06 | 2.10 | 2.10 | -1.41% | 5,783 |
| Jul 25, 2025 | 2.20 | 2.24 | 2.10 | 2.13 | 2.13 | -1.84% | 7,489 |
| Jul 24, 2025 | 2.06 | 2.24 | 2.01 | 2.17 | 2.17 | 8.50% | 64,957 |
| Jul 23, 2025 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 3,963 |
| Jul 22, 2025 | 1.99 | 2.03 | 1.96 | 1.98 | 1.98 | 2.01% | 9,011 |
| Jul 21, 2025 | 1.99 | 2.08 | 1.94 | 1.94 | 1.94 | -2.46% | 27,909 |
| Jul 18, 2025 | 2.00 | 2.14 | 1.99 | 1.99 | 1.99 | - | 7,299 |