Minerva Neurosciences, Inc - Common Stock (NERV)
4.9100
-0.0900 (-1.80%)
NASDAQ· Last Trade: May 31st, 10:25 AM EDT
Historical Prices For Minerva Neurosciences, Inc - Common Stock (NERV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 4.98 | 5.01 | 4.85 | 4.91 | 58,161 | 4.91 |
| 5/28/2026 | 5.20 | 5.32 | 5.00 | 5.00 | 92,095 | 5.00 |
| 5/27/2026 | 5.24 | 5.49 | 5.20 | 5.26 | 90,758 | 5.26 |
| 5/26/2026 | 5.26 | 5.50 | 5.05 | 5.22 | 175,316 | 5.22 |
| 5/22/2026 | 5.34 | 5.57 | 5.20 | 5.26 | 84,013 | 5.26 |
| 5/21/2026 | 5.03 | 5.61 | 4.86 | 5.30 | 225,570 | 5.30 |
| 5/20/2026 | 4.42 | 5.08 | 4.32 | 5.03 | 414,909 | 5.03 |
| 5/19/2026 | 4.72 | 4.86 | 4.29 | 4.36 | 303,839 | 4.36 |
| 5/18/2026 | 5.34 | 5.34 | 4.70 | 4.74 | 122,331 | 4.74 |
| 5/15/2026 | 5.43 | 5.53 | 5.16 | 5.21 | 90,311 | 5.21 |
| 5/14/2026 | 5.54 | 5.60 | 5.33 | 5.50 | 63,007 | 5.50 |
| 5/13/2026 | 5.54 | 5.83 | 5.54 | 5.55 | 351,807 | 5.55 |
| 5/12/2026 | 5.58 | 5.74 | 5.58 | 5.60 | 80,024 | 5.60 |
| 5/11/2026 | 5.86 | 6.05 | 5.60 | 5.63 | 66,538 | 5.63 |
| 5/08/2026 | 6.10 | 6.10 | 5.86 | 5.88 | 74,686 | 5.88 |
| 5/07/2026 | 6.18 | 6.23 | 6.02 | 6.13 | 71,915 | 6.13 |
| 5/06/2026 | 6.31 | 6.33 | 6.02 | 6.23 | 87,908 | 6.23 |
| 5/05/2026 | 6.39 | 6.39 | 5.88 | 6.25 | 115,510 | 6.25 |
| 5/04/2026 | 6.08 | 6.39 | 6.08 | 6.33 | 120,083 | 6.33 |
| 5/01/2026 | 6.50 | 6.50 | 6.05 | 6.07 | 108,381 | 6.07 |
| 4/30/2026 | 6.51 | 6.59 | 6.20 | 6.47 | 140,228 | 6.47 |
| 4/29/2026 | 6.49 | 6.63 | 6.17 | 6.39 | 88,325 | 6.39 |
| 4/28/2026 | 6.49 | 6.50 | 6.24 | 6.44 | 116,520 | 6.44 |
| 4/27/2026 | 6.61 | 6.91 | 6.39 | 6.43 | 168,576 | 6.43 |
| 4/24/2026 | 6.70 | 6.83 | 6.09 | 6.58 | 188,072 | 6.58 |
| 4/23/2026 | 7.34 | 7.42 | 6.83 | 6.83 | 97,036 | 6.83 |
| 4/22/2026 | 7.11 | 7.58 | 6.86 | 7.35 | 142,833 | 7.35 |
| 4/21/2026 | 6.89 | 7.46 | 6.67 | 6.97 | 232,050 | 6.97 |
| 4/20/2026 | 6.68 | 6.95 | 6.49 | 6.89 | 243,449 | 6.89 |
| 4/17/2026 | 6.43 | 6.75 | 6.25 | 6.73 | 265,496 | 6.73 |
| 4/16/2026 | 6.18 | 6.52 | 6.03 | 6.29 | 185,297 | 6.29 |
| 4/15/2026 | 6.08 | 6.65 | 5.80 | 6.18 | 294,681 | 6.18 |
| 4/14/2026 | 5.67 | 5.94 | 5.67 | 5.87 | 138,347 | 5.87 |
| 4/13/2026 | 5.52 | 5.77 | 5.49 | 5.70 | 120,182 | 5.70 |
| 4/10/2026 | 6.03 | 6.08 | 5.48 | 5.51 | 309,538 | 5.51 |
| 4/09/2026 | 5.44 | 6.08 | 5.13 | 6.02 | 363,250 | 6.02 |
| 4/08/2026 | 5.29 | 5.48 | 5.16 | 5.42 | 342,930 | 5.42 |
| 4/07/2026 | 5.26 | 5.34 | 5.13 | 5.18 | 157,412 | 5.18 |
| 4/06/2026 | 5.25 | 5.43 | 5.02 | 5.23 | 231,755 | 5.23 |
| 4/02/2026 | 5.46 | 5.66 | 5.25 | 5.28 | 188,601 | 5.28 |
| 4/01/2026 | 6.12 | 6.16 | 5.59 | 5.60 | 165,092 | 5.60 |
| 3/31/2026 | 5.85 | 6.25 | 5.85 | 6.03 | 167,302 | 6.03 |
| 3/30/2026 | 6.03 | 6.35 | 5.94 | 5.97 | 148,851 | 5.97 |
| 3/27/2026 | 6.05 | 6.50 | 5.96 | 6.18 | 167,780 | 6.18 |
| 3/26/2026 | 6.01 | 6.31 | 5.79 | 6.14 | 325,987 | 6.14 |
| 3/25/2026 | 6.18 | 6.48 | 6.05 | 6.10 | 175,782 | 6.10 |
| 3/24/2026 | 6.42 | 6.52 | 5.73 | 6.04 | 735,308 | 6.04 |
| 3/23/2026 | 7.37 | 8.05 | 6.42 | 6.55 | 681,278 | 6.55 |
| 3/20/2026 | 8.00 | 8.17 | 7.52 | 7.54 | 2,259,252 | 7.54 |
| 3/19/2026 | 7.79 | 8.38 | 7.71 | 8.07 | 638,356 | 8.07 |
| 3/18/2026 | 7.92 | 8.11 | 7.63 | 7.78 | 512,974 | 7.78 |
| 3/17/2026 | 7.74 | 8.25 | 7.74 | 7.85 | 331,879 | 7.85 |
| 3/16/2026 | 7.75 | 8.80 | 7.67 | 7.84 | 377,655 | 7.84 |
| 3/13/2026 | 7.60 | 8.03 | 7.55 | 7.83 | 243,611 | 7.83 |
| 3/12/2026 | 7.27 | 7.79 | 7.05 | 7.69 | 262,099 | 7.69 |
| 3/11/2026 | 7.65 | 7.86 | 7.26 | 7.30 | 222,287 | 7.30 |
| 3/10/2026 | 7.69 | 8.56 | 7.59 | 7.94 | 356,360 | 7.94 |
| 3/09/2026 | 6.02 | 8.15 | 6.00 | 8.00 | 588,444 | 8.00 |
| 3/06/2026 | 5.85 | 6.37 | 5.80 | 6.01 | 86,659 | 6.01 |
| 3/05/2026 | 6.70 | 6.70 | 5.02 | 5.94 | 594,404 | 5.94 |
| 3/04/2026 | 6.79 | 7.09 | 6.71 | 6.83 | 105,888 | 6.83 |
| 3/03/2026 | 6.80 | 7.19 | 6.70 | 6.86 | 144,074 | 6.86 |
| 3/02/2026 | 6.42 | 6.92 | 6.23 | 6.90 | 206,356 | 6.90 |