Minerva Neurosciences, Inc. - NERV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3.68	3.71	3.71	3.91	3.52	122,957
November 06, 2025	3.8	3.64	3.64	3.81	3.53	111,838
November 05, 2025	3.5	3.82	3.82	4	3.5	143,537
November 04, 2025	3.78	3.67	3.67	3.83	3.6	77,194
November 03, 2025	4.15	3.82	3.82	4.35	3.77	134,400
October 31, 2025	4.01	4.2	4.2	4.29	4.01	99,022
October 30, 2025	4.14	4.04	4.04	4.38	4	192,337
October 29, 2025	4.72	4.23	4.23	4.8	4.13	409,602
October 28, 2025	4.46	4.6	4.6	4.8	4.45	430,415
October 27, 2025	4.64	4.53	4.53	4.8	4.25	396,121
October 24, 2025	4.53	4.7	4.7	5.1	4.5	881,624
October 23, 2025	5.18	4.87	4.87	5.61	4.84	709,588
October 22, 2025	5.25	5.38	5.38	5.78	4.41	3.72M
October 21, 2025	6.75	6.41	6.41	12.46	5.98	165.51M
October 20, 2025	2.48	2.66	2.66	2.71	2.48	131,814
October 17, 2025	2.41	2.49	2.49	2.64	2.4	48,421
October 16, 2025	2.51	2.53	2.53	2.58	2.44	66,132
October 15, 2025	2.47	2.51	2.51	2.72	2.39	93,447
October 14, 2025	2.41	2.54	2.54	2.6	2.41	73,226
October 13, 2025	2.38	2.53	2.53	2.55	2.24	83,655
October 10, 2025	2.42	2.35	2.35	2.6	2.31	134,500
October 09, 2025	2.63	2.57	2.57	2.76	2.56	310,489
October 08, 2025	2.63	2.83	2.83	3.29	2.49	8.94M
October 07, 2025	2.12	2.18	2.18	2.18	2.12	3.88M
October 06, 2025	2.08	2.14	2.14	2.14	2.08	6,300
October 03, 2025	2.08	2.1	2.1	2.14	2.08	7,128
October 02, 2025	2.12	2.11	2.11	2.15	2.08	5,521
October 01, 2025	2.06	2.1	2.1	2.14	2.06	2,700
September 30, 2025	2.2	2.11	2.11	2.22	2.11	5,016
September 29, 2025	2.12	2.1	2.1	2.2	2.1	2,997
September 26, 2025	2.14	2.12	2.12	2.14	2.08	8,740
September 25, 2025	2.22	2.17	2.17	2.27	2.12	17,012
September 24, 2025	2.09	2.19	2.19	2.43	2.08	32,200
September 23, 2025	2.04	2.09	2.09	2.15	2.04	15,400
September 22, 2025	2.01	2.08	2.08	2.12	2.01	9,345
September 19, 2025	2.01	2.03	2.03	2.05	2	9,901
September 18, 2025	2.17	2.06	2.06	2.22	1.93	59,100
September 17, 2025	2.12	2.14	2.14	2.25	2.09	29,825
September 16, 2025	2.09	2.16	2.16	2.22	2.09	25,583
September 15, 2025	2.14	2.25	2.25	2.25	2.06	38,500
September 12, 2025	2.11	2.18	2.18	2.18	2.1	10,900
September 11, 2025	2.15	2.13	2.13	2.17	2.1	16,800
September 10, 2025	2.12	2.15	2.15	2.19	2.1	23,227
September 09, 2025	2.13	2.15	2.15	2.15	2.11	10,146
September 08, 2025	2.31	2.17	2.17	2.31	2.16	9,608
September 05, 2025	2.35	2.35	2.35	2.36	2.25	3,444
September 04, 2025	2.36	2.31	2.31	2.4	2.29	9,747
September 03, 2025	2.38	2.4	2.4	2.4	2.27	1,600
September 02, 2025	2.35	2.27	2.27	2.42	2.26	17,698
August 29, 2025	2.42	2.36	2.36	2.43	2.36	8,900
August 28, 2025	2.46	2.38	2.38	2.46	2.35	3,429
August 27, 2025	2.35	2.37	2.37	2.48	2.35	10,449
August 26, 2025	2.39	2.35	2.35	2.48	2.31	14,867
August 25, 2025	2.46	2.39	2.39	2.46	2.39	6,200
August 22, 2025	2.47	2.44	2.44	2.47	2.42	11,100
August 21, 2025	2.29	2.36	2.36	2.47	2.26	16,514
August 20, 2025	2.28	2.3	2.3	2.41	2.21	13,952
August 19, 2025	2.42	2.29	2.29	2.42	2.27	21,365
August 18, 2025	2.29	2.44	2.44	2.6	2.25	175,020
August 15, 2025	1.88	2.25	2.25	2.4	1.87	422,869

Minerva Neurosciences, Inc. (NERV) NASDAQ