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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1.8	1.8	1.8	1.86	1.79	74,902
August 13, 2025	1.76	1.81	1.81	1.82	1.76	5,400
August 12, 2025	1.77	1.76	1.76	1.79	1.76	3,800
August 11, 2025	1.81	1.76	1.76	1.81	1.76	3,761
August 08, 2025	1.77	1.76	1.76	1.79	1.76	905
August 07, 2025	1.79	1.8	1.8	1.81	1.76	2,100
August 06, 2025	1.88	1.81	1.81	1.88	1.81	6,303
August 05, 2025	1.85	1.84	1.84	1.86	1.79	12,420
August 04, 2025	1.95	1.89	1.89	1.95	1.89	6,270
August 01, 2025	1.89	1.91	1.91	1.95	1.87	2,623
July 31, 2025	1.87	1.87	1.87	1.87	1.87	1,300
July 30, 2025	1.95	1.91	1.91	1.95	1.88	9,989
July 29, 2025	2.14	1.95	1.95	2.14	1.9	31,827
July 28, 2025	2.21	2.1	2.1	2.21	2.06	5,800
July 25, 2025	2.2	2.13	2.13	2.24	2.1	7,500
July 24, 2025	2.06	2.17	2.17	2.24	2.01	64,957
July 23, 2025	2	2	2	2.02	1.96	4,000
July 22, 2025	1.99	1.98	1.98	2.03	1.96	9,011
July 21, 2025	1.99	1.94	1.94	2.08	1.94	27,909
July 18, 2025	2	1.99	1.99	2.14	1.99	7,300
July 17, 2025	2	1.99	1.99	2.31	1.94	78,466
July 16, 2025	1.75	2.11	2.11	2.11	1.75	128,526
July 15, 2025	1.76	1.81	1.81	1.83	1.75	11,700
July 14, 2025	1.73	1.78	1.78	1.78	1.73	3,000
July 11, 2025	1.65	1.68	1.68	1.72	1.62	2,700
July 10, 2025	1.75	1.64	1.64	1.75	1.64	3,251
July 09, 2025	1.65	1.71	1.71	1.71	1.64	3,243
July 08, 2025	1.81	1.63	1.63	1.81	1.63	5,823
July 07, 2025	1.79	1.64	1.64	1.79	1.59	9,307
July 03, 2025	1.67	1.65	1.65	1.67	1.64	3,539

Minerva Neurosciences, Inc. (NERV) NASDAQ