Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minerva Neuroscie (NQ: NERV )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.480 3.563 3.200 3.200 10,649 -0.24(-6.98%)
May 27, 2022 3.243 3.440 3.243 3.440 9,245 +0.32(+10.26%)
May 26, 2022 3.040 3.278 2.921 3.120 41,869 +0.24(+8.33%)
May 25, 2022 2.960 3.178 2.843 2.880 9,110 +0.08(+2.71%)
May 24, 2022 3.078 3.192 2.800 2.804 7,310 -0.08(-2.64%)
May 23, 2022 3.040 3.424 2.880 2.880 15,345 -0.10(-3.25%)
May 20, 2022 3.113 3.113 2.800 2.977 6,539 -0.15(-4.86%)
May 19, 2022 3.040 3.432 2.964 3.129 13,414 +0.01(+0.28%)
May 18, 2022 3.646 3.646 3.049 3.120 18,017 +0.02(+0.78%)
May 17, 2022 3.132 3.313 3.046 3.096 7,727 -0.02(-0.77%)
May 16, 2022 2.988 3.201 2.822 3.120 6,623 +0.04(+1.30%)
May 13, 2022 3.192 3.200 2.644 3.080 24,454 +0.04(+1.32%)
May 12, 2022 3.040 3.424 2.855 3.040 8,830 -0.17(-5.35%)
May 11, 2022 3.390 4.000 3.040 3.212 12,989 -0.05(-1.59%)
May 10, 2022 3.339 4.238 3.213 3.264 14,311 -0.10(-2.86%)
May 09, 2022 3.647 3.747 3.145 3.360 25,801 -0.40(-10.64%)
May 06, 2022 4.160 4.400 3.760 3.760 9,665 -0.29(-7.13%)
May 05, 2022 4.080 4.463 4.040 4.049 11,160 +0.05(+1.22%)
May 04, 2022 4.000 4.160 3.920 4.000 9,086 -0.01(-0.20%)
May 03, 2022 4.240 4.296 4.001 4.008 8,549 +0.01(+0.22%)
May 02, 2022 4.077 4.304 3.921 3.999 16,393 -0.08(-1.92%)
Apr 29, 2022 4.240 4.384 3.876 4.078 10,570 -0.28(-6.49%)
Apr 28, 2022 4.480 4.983 4.361 4.361 19,175 -0.18(-4.01%)
Apr 27, 2022 4.640 4.880 4.480 4.543 7,570 -0.30(-6.13%)
Apr 26, 2022 5.280 5.360 4.800 4.840 8,720 -0.31(-5.95%)
Apr 25, 2022 5.396 5.520 5.088 5.146 4,697 -0.14(-2.69%)
Apr 22, 2022 5.480 5.808 5.176 5.289 8,524 -0.19(-3.49%)
Apr 21, 2022 5.600 5.601 5.235 5.480 14,032 -0.12(-2.16%)
Apr 20, 2022 5.680 5.817 5.520 5.601 4,070 +0.00(+0.00%)
Apr 19, 2022 5.616 5.876 5.601 5.601 3,432 -0.01(-0.20%)
Apr 18, 2022 6.216 6.216 5.600 5.612 15,269 -0.62(-9.94%)
Apr 14, 2022 6.106 6.240 5.840 6.231 7,417 +0.18(+3.04%)
Apr 13, 2022 5.600 6.277 5.600 6.047 9,159 +0.39(+6.84%)
Apr 12, 2022 5.840 6.320 5.610 5.660 7,902 -0.26(-4.40%)
Apr 11, 2022 5.874 6.058 5.680 5.921 13,857 -0.59(-9.10%)
Apr 08, 2022 6.199 6.733 6.199 6.514 5,777 -0.14(-2.15%)
Apr 07, 2022 7.000 7.920 6.640 6.657 23,970 -0.26(-3.80%)
Apr 06, 2022 7.200 7.200 6.672 6.920 9,659 -0.40(-5.44%)
Apr 05, 2022 7.603 7.920 7.293 7.318 8,438 -0.36(-4.71%)
Apr 04, 2022 6.960 7.832 6.640 7.680 37,545 +0.72(+10.29%)
Apr 01, 2022 6.777 7.164 6.642 6.963 14,389 +0.32(+4.84%)
Mar 31, 2022 6.720 6.800 6.480 6.642 3,007 -0.12(-1.76%)
Mar 30, 2022 6.640 6.960 6.540 6.761 15,033 +0.32(+4.98%)
Mar 29, 2022 6.560 6.695 6.202 6.440 9,194 +0.21(+3.36%)
Mar 28, 2022 6.560 6.640 6.230 6.230 3,673 -0.25(-3.85%)
Mar 25, 2022 6.560 6.640 5.933 6.480 17,970 +0.07(+1.02%)
Mar 24, 2022 6.160 6.480 6.160 6.414 5,165 +0.10(+1.51%)
Mar 23, 2022 6.400 6.400 6.240 6.319 4,245 -0.04(-0.69%)
Mar 22, 2022 6.446 6.603 6.160 6.363 17,177 +0.12(+1.97%)
Mar 21, 2022 6.480 6.480 6.000 6.240 6,957 -0.08(-1.27%)
Mar 18, 2022 5.760 6.474 5.610 6.320 20,767 +0.56(+9.72%)
Mar 17, 2022 5.680 6.000 5.281 5.760 9,896 +0.36(+6.60%)
Mar 16, 2022 5.360 5.600 5.240 5.403 15,433 +0.04(+0.81%)
Mar 15, 2022 5.280 5.685 5.220 5.360 4,470 +0.10(+1.82%)
Mar 14, 2022 5.288 5.760 5.216 5.264 25,339 -0.25(-4.61%)
Mar 11, 2022 5.520 5.599 5.308 5.518 7,804 -0.00(-0.03%)
Mar 10, 2022 5.360 5.520 5.280 5.520 6,317 +0.14(+2.56%)
Mar 09, 2022 5.520 5.600 5.234 5.382 12,972 -0.03(-0.58%)
Mar 08, 2022 5.349 5.600 5.040 5.414 3,226 +0.34(+6.68%)
Mar 07, 2022 5.391 5.760 5.040 5.074 13,734 -0.29(-5.33%)
Mar 04, 2022 5.655 5.655 5.360 5.360 6,690 -0.08(-1.47%)
Mar 03, 2022 5.680 5.680 5.440 5.440 3,761 -0.24(-4.24%)
Mar 02, 2022 5.600 5.918 5.477 5.681 5,321 +0.16(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.