Minerva Neurosciences Inc... (NERV)
NASDAQ: NERV
· Real-Time Price · USD
2.26
-0.09 (-3.83%)
At close: Sep 08, 2025, 2:47 PM
NERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.29 | 2.37 | 2.25 | 2.35 | 2.35 | 1.73% | 3,444 |
| 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 | 5.73% | 1,600 |
| Sep 2, 2025 | 2.35 | 2.42 | 2.26 | 2.27 | 2.27 | -3.81% | 17,698 |
| Aug 29, 2025 | 2.42 | 2.43 | 2.36 | 2.36 | 2.36 | -0.84% | 8,900 |
| 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 | 0.85% | 10,449 |
| Aug 26, 2025 | 2.39 | 2.48 | 2.31 | 2.35 | 2.35 | -1.67% | 14,900 |
| Aug 25, 2025 | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -2.05% | 6,200 |
| Aug 22, 2025 | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | 0.83% | 11,100 |
| Aug 21, 2025 | 2.29 | 2.47 | 2.26 | 2.42 | 2.42 | 5.22% | 16,514 |
| Aug 20, 2025 | 2.28 | 2.41 | 2.21 | 2.30 | 2.30 | 0.44% | 17,105 |
| Aug 19, 2025 | 2.42 | 2.42 | 2.27 | 2.29 | 2.29 | -6.15% | 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 | 25.00% | 422,900 |
| Aug 14, 2025 | 1.80 | 1.86 | 1.79 | 1.80 | 1.80 | -0.55% | 74,902 |
| Aug 13, 2025 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 2.84% | 5,400 |
| Aug 12, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | 0.00% | 3,800 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | 0.00% | 3,761 |
| Aug 8, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -2.22% | 905 |