Canada markets closed

Minerva Neurosciences, Inc. (NERV)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.4365-0.0135 (-0.55%)
At close: 04:00PM EDT
2.4200 -0.02 (-0.68%)
After hours: 07:39PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.45002.49002.43002.43702.43704,200
Apr 25, 20242.50002.50502.43002.43002.43005,800
Apr 24, 20242.53002.53002.47002.52002.52003,900
Apr 23, 20242.59002.59002.49002.53002.53004,600
Apr 22, 20242.46002.58002.43802.55002.550010,000
Apr 19, 20242.50002.53002.45002.48002.480011,400
Apr 18, 20242.49002.52002.39002.50002.500014,500
Apr 17, 20242.52002.55002.40002.47002.470015,700
Apr 16, 20242.36002.80002.35102.50002.500068,600
Apr 15, 20242.47002.50002.28602.42002.420030,400
Apr 12, 20242.51002.57002.45002.50002.500015,100
Apr 11, 20242.47002.57002.41202.54002.540014,200
Apr 10, 20242.49002.53002.43002.47002.47007,600
Apr 09, 20242.50002.54002.45002.54002.540023,500
Apr 08, 20242.51002.54002.48502.54002.540010,400
Apr 05, 20242.54002.56002.42002.54002.540047,200
Apr 04, 20242.56002.59002.48802.53002.53009,700
Apr 03, 20242.52002.58002.47002.54002.540015,300
Apr 02, 20242.53002.55302.48002.51502.515010,200
Apr 01, 20242.58002.61002.51002.53002.53009,500
Mar 28, 20242.51002.58702.45002.58002.580028,300
Mar 27, 20242.58002.62002.43002.50002.500034,700
Mar 26, 20242.63002.64502.52002.57002.570036,800
Mar 25, 20242.66002.75002.60002.66002.660012,300
Mar 22, 20242.61002.68002.56902.67002.670029,200
Mar 21, 20242.78002.78002.56002.59002.590034,400
Mar 20, 20242.65002.76902.62802.70002.700025,200
Mar 19, 20242.73002.78002.65002.65002.650016,300
Mar 18, 20242.79002.85002.66102.70002.700040,800
Mar 15, 20242.80002.80002.75002.79002.790059,100
Mar 14, 20242.70002.78002.70002.75002.750059,500
Mar 13, 20242.75002.92002.75002.82002.820078,900
Mar 12, 20242.81002.92002.67202.77002.7700170,400
Mar 11, 20242.80002.91002.60002.81002.8100296,200
Mar 08, 20242.56002.87302.54002.80002.8000200,600
Mar 07, 20242.56002.62802.50002.56002.560067,000
Mar 06, 20242.63002.69002.54002.60002.600053,800
Mar 05, 20242.50002.64002.48002.60002.600090,600
Mar 04, 20242.65002.65002.47002.58002.5800153,500
Mar 01, 20242.67002.81002.40002.63002.6300730,200
Feb 29, 20242.85003.03002.66002.67002.6700240,400
Feb 28, 20243.00003.18702.78002.83002.8300444,900
Feb 27, 20243.30003.40002.63002.80002.80001,946,400
Feb 26, 20247.16007.53006.55006.80006.8000411,200
Feb 23, 20248.11008.33705.80006.87006.8700419,800
Feb 22, 20248.90009.40007.00007.25007.2500206,600
Feb 21, 20249.03009.32408.53008.80008.800088,700
Feb 20, 20248.70009.09008.47008.80008.800034,200
Feb 16, 20249.39009.84008.18008.39008.390059,600
Feb 15, 20249.80009.84009.25009.40009.400036,200
Feb 14, 20249.490010.18009.23009.85009.850048,800
Feb 13, 20249.750010.21009.20009.40009.400022,200
Feb 12, 202410.330010.33009.73009.73009.730032,900
Feb 09, 20249.510010.75009.510010.330010.330064,500
Feb 08, 202410.770010.87807.89009.52009.5200231,900
Feb 07, 202412.600013.490010.660010.760010.7600209,000
Feb 06, 202410.950012.944010.950012.470012.4700129,000
Feb 05, 20249.540012.47609.510010.790010.7900163,300
Feb 02, 20248.55009.62008.55009.44009.440055,000
Feb 01, 20248.48008.77008.42508.65008.650011,900
Jan 31, 20248.84008.85008.45008.45008.450012,800
Jan 30, 20248.45008.85008.19008.85008.850013,100
Jan 29, 20248.26008.90007.69008.50008.500056,300
Jan 26, 20247.73008.25007.73008.14008.140015,500
Jan 25, 20247.70007.85007.60007.71007.710010,500
Jan 24, 20247.87007.87007.65007.85007.850013,700
Jan 23, 20247.65007.86007.56007.75007.750010,700
Jan 22, 20247.67008.05007.46807.72007.720038,800
Jan 19, 20247.21007.73307.00007.53007.530018,300
Jan 18, 20246.77007.19006.60007.01007.010015,800
Jan 17, 20246.90507.00006.72006.82006.820010,100
Jan 16, 20247.30007.30006.52006.95006.950046,200
Jan 12, 20247.85008.11007.35007.45007.450059,700
Jan 11, 20247.70008.15007.50007.62007.620039,900
Jan 10, 20247.25007.76507.09307.70007.700018,000
Jan 09, 20247.36007.80507.05007.25007.250058,200
Jan 08, 20246.30007.45006.30007.36007.360072,100
Jan 05, 20246.49006.82506.12006.20006.200055,100
Jan 04, 20246.12006.58006.09006.49006.490049,800
Jan 03, 20246.36006.36005.93006.05006.050043,600
Jan 02, 20246.20006.29905.88006.15006.150028,900
Dec 29, 20236.36006.39006.01006.15006.150012,300
Dec 28, 20236.50006.50006.26006.45006.450022,900
Dec 27, 20236.52006.74906.25006.50006.500025,700
Dec 26, 20236.85006.90506.53006.53006.530016,800
Dec 22, 20236.69007.04806.69006.84006.840029,800
Dec 21, 20236.70006.70006.55006.55006.55004,900
Dec 20, 20236.45506.65406.45006.60006.600013,100
Dec 19, 20236.21006.65006.17006.65006.65007,700
Dec 18, 20236.51006.51005.94706.15006.150025,600
Dec 15, 20236.21006.57006.18906.45006.45007,100
Dec 14, 20236.40006.53806.14006.16006.160015,800
Dec 13, 20236.40006.62206.31006.36006.360010,000
Dec 12, 20236.17006.54006.17006.35006.350012,000
Dec 11, 20236.16006.41006.15306.25006.250017,700
Dec 08, 20235.97006.48005.97006.30006.300022,800
Dec 07, 20236.04006.35705.86605.96605.966017,100
Dec 06, 20236.00006.57005.91006.00006.000034,500
Dec 05, 20236.45006.54505.90305.96405.964014,500
Dec 04, 20237.03007.21005.79006.51006.510079,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...