NERV

Minerva Neurosciences, Inc Historical Stock Prices

$5.35
*  
0.08
1.47%
Get NERV Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading NERV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.46  5.46  5.23  5.35 9,720
02/04/2016 5.36 5.77 5.31 5.43 12,731
02/03/2016 5.72 5.74 5.22 5.43 16,367
02/02/2016 5.57 5.92 5.41 5.65 28,044
02/01/2016 5.15 5.55 5.1 5.52 17,878
01/29/2016 5.39 5.8 5.18 5.2 45,945
01/28/2016 5.38 5.65 5 5.435 25,838
01/27/2016 5.39 5.61 5.21 5.295 11,287
01/26/2016 5.3 5.72 5.09 5.36 20,887
01/25/2016 5.3 5.94 5.138 5.34 38,147
01/22/2016 4.97 5.5016 4.97 5.28 26,860
01/21/2016 4.65 4.94 4.65 4.93 5,839
01/20/2016 4.63 4.85 4.38 4.71 26,817
01/19/2016 5.09 5.09 4.48 4.63 11,260
01/15/2016 4.94 5.26 4.81 4.88 38,008
01/14/2016 4.93 5.42 4.7436 5.14 47,324
01/13/2016 5.39 5.47 4.9 5 241,091
01/12/2016 5.54 5.6 5.21 5.26 237,753
01/11/2016 5.4 5.55 5.11 5.37 34,558
01/08/2016 5.53 5.5899 5.4 5.44 7,230
01/07/2016 5.62 5.7 5.43 5.5 21,831
01/06/2016 5.82 5.91 5.65 5.69 15,464
01/05/2016 5.95 6.198 5.83 5.9 24,085
01/04/2016 6 6.14 5.76 5.88 37,813
12/31/2015 5.71 6.23 5.63 6.07 55,264
12/30/2015 6.08 6.24 5.58 5.685 25,321
12/29/2015 5.73 6 5.568 5.94 38,062
12/28/2015 5.8 6.18 5.8 5.83 46,285
12/24/2015 5.95 6 5.74 5.865 5,886
12/23/2015 6 6 5.5 5.84 31,126
12/22/2015 5.74 6.06 5.5501 6.06 47,044
12/21/2015 5.54 6.16 5.33 5.99 45,664
12/18/2015 5.5 5.64 5.27 5.6 68,236
12/17/2015 5.31 5.45 4.96 5.38 30,031
12/16/2015 4.72 5.25 4.63 5.21 36,328
12/15/2015 4.86 4.99 4.56 4.64 39,371
12/14/2015 5.06 5.06 4.44 4.845 60,724
12/11/2015 4.79 4.99 4.64 4.82 36,982
12/10/2015 4.64 4.99 4.64 4.99 12,028
12/09/2015 5 5 4.66 4.66 5,122
12/08/2015 4.36 4.82 4.33 4.75 11,769
12/07/2015 4.57 4.6 4.42 4.46 7,638
12/04/2015 4.7 4.72 4.66 4.71 16,851
12/03/2015 5.02 5.02 4.6 4.76 10,378
12/02/2015 5.22 5.22 4.86 4.96 6,879
12/01/2015 5.04 5.1 5 5.02 4,120
11/30/2015 5.02 5.08 4.991 5.02 12,000
11/27/2015 5.13 5.28 4.9 5.03 21,637
11/25/2015 5.173 5.31 5.17 5.22 10,119
11/24/2015 4.73 5.14 4.73 5.12 4,866
11/23/2015 5 5 4.27 4.75 74,066
11/20/2015 4.9823 5.21 4.9823 5.11 2,900
11/19/2015 5.32 5.48 5.15 5.15 14,013
11/18/2015 5.4 5.4101 5.3 5.3 8,541
11/17/2015 5.29 5.469 5.2586 5.39 17,702
11/16/2015 5.15 5.27 5.15 5.25 4,393
11/13/2015 5.27 5.27 5.07 5.12 6,091
11/12/2015 5.19 5.28 5.04 5.25 12,677
11/11/2015 5.17 5.275 5.1 5.17 5,814
11/10/2015 4.98 5.26 4.98 5.17 14,152
11/09/2015 5.06 5.11 4.99 5.03 2,309
11/06/2015 5.46 5.46 4.98 5.09 29,746
11/05/2015 5.36 5.45 5.15 5.3 9,895
11/04/2015 5.36 5.47 5.15 5.47 17,785
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?