Minerva Neurosciences(NERV)
$2.56+0.07 (+2.81%)
NERV
Minerva Neurosciences historical prices
$2.56
At close:+0.07 (+2.81%)
Want to see NERV full AI Analyst Report?
Minerva Neurosciences (NERV) Historical Prices
625 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.55 | 2.58 | 2.46 | 2.56 | 2.56 | +2.81% | 95,694 | 0.48 |
| Nov 10, 2026 | 2.63 | 2.67 | 2.38 | 2.49 | 2.49 | +2.89% | 110,858 | 0.56 |
| Nov 09, 2026 | 2.42 | 2.76 | 2.26 | 2.63 | 2.63 | +8.68% | 348,314 | 1.78 |
| Nov 06, 2026 | 2.32 | 2.44 | 2.20 | 2.42 | 2.42 | +5.22% | 238,026 | 1.23 |
| Nov 05, 2026 | 2.66 | 2.66 | 2.29 | 2.30 | 2.30 | -10.51% | 182,087 | 0.95 |
| Nov 04, 2026 | 2.41 | 2.63 | 2.39 | 2.57 | 2.57 | +9.36% | 308,643 | 1.63 |
| Nov 03, 2026 | 2.37 | 2.48 | 2.29 | 2.35 | 2.35 | +0.21% | 240,552 | 1.27 |
| Nov 02, 2026 | 2.34 | 2.51 | 2.30 | 2.35 | 2.35 | +1.08% | 230,594 | 1.23 |
| Oct 30, 2026 | 2.23 | 2.32 | 1.96 | 2.32 | 2.32 | +3.57% | 394,690 | 2.16 |
| Oct 29, 2026 | 2.25 | 2.45 | 2.20 | 2.24 | 2.24 | +1.36% | 267,556 | 1.49 |
| Oct 28, 2026 | 2.23 | 2.27 | 2.12 | 2.21 | 2.21 | -0.90% | 204,245 | 1.15 |
| Oct 27, 2026 | 2.25 | 2.34 | 2.20 | 2.23 | 2.23 | +1.36% | 239,254 | 1.36 |
| Oct 26, 2026 | 2.30 | 2.35 | 2.18 | 2.20 | 2.20 | -4.35% | 172,846 | 0.99 |
| Oct 23, 2026 | 2.37 | 2.65 | 2.25 | 2.30 | 2.30 | -4.17% | 137,586 | 0.78 |
| Oct 22, 2026 | 2.39 | 2.50 | 2.37 | 2.40 | 2.40 | +0.42% | 121,143 | 0.68 |
| Oct 21, 2026 | 2.53 | 2.59 | 2.39 | 2.39 | 2.39 | -5.53% | 102,618 | 0.58 |
| Oct 20, 2026 | 2.33 | 2.59 | 2.32 | 2.53 | 2.53 | +9.05% | 194,284 | 1.10 |
| Oct 19, 2026 | 2.37 | 2.47 | 2.24 | 2.32 | 2.32 | -1.28% | 118,302 | 0.67 |
| Oct 16, 2026 | 2.42 | 2.47 | 2.30 | 2.35 | 2.35 | -2.89% | 85,597 | 0.48 |
| Oct 15, 2026 | 2.37 | 2.50 | 2.28 | 2.42 | 2.42 | +2.98% | 159,376 | 0.88 |
| Oct 14, 2026 | 2.51 | 2.57 | 2.31 | 2.35 | 2.35 | -6.56% | 254,314 | 1.42 |
| Oct 13, 2026 | 2.88 | 3.08 | 2.51 | 2.52 | 2.52 | -12.98% | 185,681 | 1.04 |
| Oct 12, 2026 | 3.18 | 3.23 | 2.87 | 2.89 | 2.89 | -9.12% | 84,911 | 0.47 |
| Oct 09, 2026 | 3.23 | 3.31 | 3.13 | 3.18 | 3.18 | -1.24% | 192,497 | 1.07 |
| Oct 08, 2026 | 3.25 | 3.37 | 3.13 | 3.22 | 3.22 | -1.53% | 143,490 | 0.80 |
| Oct 07, 2026 | 3.36 | 3.46 | 3.25 | 3.27 | 3.27 | -4.66% | 106,468 | 0.58 |
| Oct 06, 2026 | 3.38 | 3.49 | 3.28 | 3.43 | 3.43 | +3.31% | 105,309 | 0.57 |
| Oct 05, 2026 | 3.30 | 3.56 | 3.19 | 3.32 | 3.32 | +1.22% | 72,353 | 0.39 |
| Oct 02, 2026 | 3.29 | 3.37 | 3.22 | 3.28 | 3.28 | +1.55% | 57,022 | 0.30 |
| Oct 01, 2026 | 3.35 | 3.35 | 3.17 | 3.23 | 3.23 | -3.58% | 89,214 | 0.47 |
| Sep 30, 2026 | 3.37 | 3.48 | 3.31 | 3.35 | 3.35 | 0.00% | 79,319 | 0.42 |
| Sep 29, 2026 | 3.50 | 3.50 | 3.27 | 3.35 | 3.35 | -1.47% | 33,339 | 0.17 |
| Sep 28, 2026 | 3.37 | 3.44 | 3.23 | 3.40 | 3.40 | 0.00% | 62,254 | 0.32 |
| Sep 25, 2026 | 3.46 | 3.50 | 3.37 | 3.40 | 3.40 | -1.45% | 103,313 | 0.53 |
| Sep 24, 2026 | 3.51 | 3.61 | 3.33 | 3.45 | 3.45 | -1.15% | 147,503 | 0.74 |
| Sep 23, 2026 | 3.78 | 3.78 | 3.45 | 3.49 | 3.49 | -8.40% | 130,457 | 0.50 |
| Sep 22, 2026 | 3.71 | 3.86 | 3.66 | 3.81 | 3.81 | +3.39% | 123,932 | 0.48 |
| Sep 21, 2026 | 3.72 | 3.81 | 3.59 | 3.69 | 3.69 | +0.68% | 148,622 | 0.57 |
| Sep 18, 2026 | 3.46 | 3.80 | 3.43 | 3.66 | 3.66 | +5.78% | 815,431 | 3.28 |
| Sep 17, 2026 | 3.56 | 3.64 | 3.44 | 3.46 | 3.46 | -0.72% | 228,886 | 0.92 |
| Sep 16, 2026 | 3.83 | 3.88 | 3.48 | 3.49 | 3.49 | -9.01% | 224,509 | 0.89 |
| Sep 15, 2026 | 4.01 | 4.05 | 3.57 | 3.83 | 3.83 | -4.49% | 287,173 | 1.14 |
| Sep 14, 2026 | 4.30 | 4.39 | 3.98 | 4.01 | 4.01 | -3.37% | 119,437 | 0.48 |
| Sep 11, 2026 | 4.24 | 4.38 | 4.13 | 4.15 | 4.15 | -0.24% | 135,947 | 0.54 |
| Sep 10, 2026 | 4.10 | 4.24 | 4.10 | 4.16 | 4.16 | +0.97% | 72,103 | 0.29 |
| Sep 09, 2026 | 4.35 | 4.43 | 4.10 | 4.12 | 4.12 | -5.72% | 112,061 | 0.45 |
| Sep 08, 2026 | 4.40 | 4.46 | 4.32 | 4.37 | 4.37 | -1.35% | 91,832 | 0.37 |
| Sep 07, 2026 | 4.66 | 4.80 | 4.42 | 4.43 | 4.43 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.66 | 4.80 | 4.42 | 4.43 | 4.43 | -5.54% | 78,437 | 0.31 |
| Sep 03, 2026 | 4.53 | 4.73 | 4.39 | 4.69 | 4.69 | +4.69% | 151,018 | 0.60 |
