Minerva Neurosciences Inc... (NERV)
NASDAQ: NERV
· Real-Time Price · USD
2.27
-0.17 (-6.97%)
At close: Aug 19, 2025, 11:40 AM
NERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.29 | 2.60 | 2.25 | 2.44 | 2.44 | 8.44% | 175,020 |
| Aug 15, 2025 | 1.88 | 2.40 | 1.87 | 2.25 | 2.25 | 25.00% | 422,869 |
| 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 |
| Aug 7, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | -0.55% | 2,100 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -1.63% | 6,303 |
| Aug 5, 2025 | 1.85 | 1.86 | 1.79 | 1.84 | 1.84 | -2.65% | 12,420 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -1.05% | 6,270 |
| Aug 1, 2025 | 1.89 | 1.95 | 1.87 | 1.91 | 1.91 | 2.14% | 2,623 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | 1,300 |
| 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% | 5,800 |
| Jul 25, 2025 | 2.20 | 2.24 | 2.10 | 2.13 | 2.13 | -1.84% | 7,500 |
| 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% | 4,000 |
| Jul 22, 2025 | 1.99 | 2.03 | 1.96 | 1.98 | 1.98 | 2.06% | 9,011 |