Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
1.760
-0.040 (-2.22%)
At close: Jun 27, 2025, 4:00 PM
1.720
-0.040 (-2.27%)
After-hours: Jun 27, 2025, 4:19 PM EDT
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -1.11% | 10,525 |
| Jun 26, 2025 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | -1.10% | 8,679 |
| Jun 25, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 2,391 |
| Jun 24, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 3,172 |
| Jun 23, 2025 | 1.77 | 1.83 | 1.76 | 1.77 | 1.77 | - | 3,048 |
| Jun 20, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 2,323 |
| Jun 18, 2025 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 2,858 |
| Jun 17, 2025 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 3.37% | 1,672 |
| Jun 16, 2025 | 1.80 | 1.88 | 1.73 | 1.78 | 1.78 | -1.11% | 5,125 |
| Jun 13, 2025 | 1.73 | 1.84 | 1.62 | 1.80 | 1.80 | 0.84% | 6,750 |
| Jun 12, 2025 | 1.78 | 1.84 | 1.71 | 1.79 | 1.79 | 3.18% | 14,952 |
| Jun 11, 2025 | 1.80 | 1.84 | 1.73 | 1.73 | 1.73 | -3.89% | 7,716 |
| Jun 10, 2025 | 1.84 | 1.90 | 1.80 | 1.80 | 1.80 | -2.17% | 7,777 |
| Jun 9, 2025 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | - | 3,986 |
| Jun 6, 2025 | 1.89 | 1.90 | 1.79 | 1.84 | 1.84 | 2.79% | 7,164 |
| Jun 5, 2025 | 1.81 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 19,070 |
| Jun 4, 2025 | 1.80 | 1.88 | 1.79 | 1.85 | 1.85 | 5.41% | 47,814 |
| Jun 3, 2025 | 1.67 | 1.90 | 1.61 | 1.76 | 1.76 | 12.50% | 71,112 |
| Jun 2, 2025 | 1.57 | 1.67 | 1.55 | 1.56 | 1.56 | 1.30% | 18,312 |
| May 30, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 2.67% | 3,949 |
| May 29, 2025 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 8,903 |
| May 28, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 3.36% | 10,270 |
| May 27, 2025 | 1.50 | 1.50 | 1.35 | 1.49 | 1.49 | 2.05% | 23,105 |
| May 23, 2025 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 0.69% | 2,476 |
| May 22, 2025 | 1.48 | 1.58 | 1.41 | 1.45 | 1.45 | - | 18,801 |
| May 21, 2025 | 1.39 | 1.58 | 1.39 | 1.45 | 1.45 | 5.07% | 11,054 |
| May 20, 2025 | 1.44 | 1.44 | 1.30 | 1.38 | 1.38 | -4.83% | 23,829 |
| May 19, 2025 | 1.48 | 1.60 | 1.43 | 1.45 | 1.45 | -3.33% | 14,743 |
| May 16, 2025 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | -3.54% | 7,200 |
| May 15, 2025 | 1.59 | 1.65 | 1.52 | 1.56 | 1.56 | 1.11% | 3,179 |
| May 14, 2025 | 1.70 | 1.70 | 1.52 | 1.54 | 1.54 | -5.64% | 5,359 |
| May 13, 2025 | 1.66 | 1.72 | 1.63 | 1.63 | 1.63 | -0.06% | 1,391 |
| 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 |