Minerva Neurosciences, Inc. (NERV)
NASDAQ: NERV · Real-Time Price · USD
6.44
+0.01 (0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
6.45
+0.01 (0.16%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Minerva Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.49 | 6.51 | 6.24 | 6.44 | 6.44 | 0.16% | 116,518 |
| Apr 27, 2026 | 6.61 | 6.91 | 6.39 | 6.43 | 6.43 | -2.21% | 168,575 |
| Apr 24, 2026 | 6.70 | 6.84 | 6.09 | 6.58 | 6.58 | -3.73% | 188,063 |
| Apr 23, 2026 | 7.34 | 7.42 | 6.83 | 6.83 | 6.83 | -7.07% | 97,035 |
| Apr 22, 2026 | 7.11 | 7.58 | 6.86 | 7.35 | 7.35 | 5.45% | 142,804 |
| Apr 21, 2026 | 6.89 | 7.46 | 6.67 | 6.97 | 6.97 | 1.16% | 232,048 |
| Apr 20, 2026 | 6.68 | 6.95 | 6.49 | 6.89 | 6.89 | 2.38% | 243,418 |
| Apr 17, 2026 | 6.43 | 6.75 | 6.25 | 6.73 | 6.73 | 7.00% | 265,476 |
| Apr 16, 2026 | 6.18 | 6.52 | 6.03 | 6.29 | 6.29 | 1.78% | 185,059 |
| Apr 15, 2026 | 6.08 | 6.65 | 5.80 | 6.18 | 6.18 | 5.28% | 294,678 |
| Apr 14, 2026 | 5.67 | 5.94 | 5.67 | 5.87 | 5.87 | 2.98% | 137,828 |
| Apr 13, 2026 | 5.52 | 5.77 | 5.49 | 5.70 | 5.70 | 3.45% | 120,175 |
| Apr 10, 2026 | 6.03 | 6.08 | 5.48 | 5.51 | 5.51 | -8.47% | 309,521 |
| Apr 9, 2026 | 5.44 | 6.09 | 5.13 | 6.02 | 6.02 | 11.07% | 363,153 |
| Apr 8, 2026 | 5.29 | 5.48 | 5.16 | 5.42 | 5.42 | 4.63% | 342,930 |
| Apr 7, 2026 | 5.26 | 5.34 | 5.13 | 5.18 | 5.18 | -0.96% | 157,179 |
| Apr 6, 2026 | 5.25 | 5.43 | 5.02 | 5.23 | 5.23 | -0.95% | 231,348 |
| Apr 2, 2026 | 5.46 | 5.66 | 5.25 | 5.28 | 5.28 | -5.71% | 188,600 |
| Apr 1, 2026 | 6.12 | 6.16 | 5.59 | 5.60 | 5.60 | -7.05% | 165,030 |
| Mar 31, 2026 | 5.85 | 6.26 | 5.85 | 6.03 | 6.03 | 0.92% | 166,986 |
| Mar 30, 2026 | 6.03 | 6.35 | 5.94 | 5.97 | 5.97 | -3.40% | 148,851 |
| Mar 27, 2026 | 6.05 | 6.50 | 5.96 | 6.18 | 6.18 | 0.65% | 167,779 |
| Mar 26, 2026 | 6.01 | 6.31 | 5.79 | 6.14 | 6.14 | 0.66% | 325,986 |
| Mar 25, 2026 | 6.18 | 6.48 | 6.05 | 6.10 | 6.10 | 0.99% | 174,993 |
| Mar 24, 2026 | 6.42 | 6.52 | 5.73 | 6.04 | 6.04 | -7.79% | 735,189 |
| Mar 23, 2026 | 7.37 | 8.05 | 6.42 | 6.55 | 6.55 | -13.13% | 681,141 |
| Mar 20, 2026 | 8.00 | 8.17 | 7.52 | 7.54 | 7.54 | -6.57% | 2,175,097 |
| Mar 19, 2026 | 7.79 | 8.38 | 7.71 | 8.07 | 8.07 | 3.73% | 638,000 |
| Mar 18, 2026 | 7.92 | 8.11 | 7.63 | 7.78 | 7.78 | -0.89% | 512,971 |
| Mar 17, 2026 | 7.74 | 8.25 | 7.74 | 7.85 | 7.85 | 0.13% | 331,878 |
| Mar 16, 2026 | 7.75 | 8.80 | 7.67 | 7.84 | 7.84 | 0.13% | 377,654 |
| Mar 13, 2026 | 7.60 | 8.03 | 7.56 | 7.83 | 7.83 | 1.82% | 233,355 |
| Mar 12, 2026 | 7.27 | 7.79 | 7.05 | 7.69 | 7.69 | 5.34% | 261,925 |
| Mar 11, 2026 | 7.65 | 7.86 | 7.26 | 7.30 | 7.30 | -8.06% | 213,046 |
| Mar 10, 2026 | 7.69 | 8.56 | 7.59 | 7.94 | 7.94 | -0.75% | 354,605 |
| Mar 9, 2026 | 6.02 | 8.15 | 6.00 | 8.00 | 8.00 | 33.11% | 583,138 |
| Mar 6, 2026 | 5.85 | 6.37 | 5.81 | 6.01 | 6.01 | 1.18% | 86,653 |
| Mar 5, 2026 | 6.70 | 6.70 | 5.02 | 5.94 | 5.94 | -13.03% | 594,272 |
| Mar 4, 2026 | 6.79 | 7.09 | 6.71 | 6.83 | 6.83 | -0.44% | 105,839 |
| Mar 3, 2026 | 6.80 | 7.19 | 6.70 | 6.86 | 6.86 | -0.58% | 143,728 |
| Mar 2, 2026 | 6.42 | 6.92 | 6.23 | 6.90 | 6.90 | 4.55% | 206,258 |
| Feb 27, 2026 | 6.15 | 6.67 | 6.15 | 6.60 | 6.60 | 5.94% | 83,728 |
| Feb 26, 2026 | 6.23 | 6.34 | 6.11 | 6.23 | 6.23 | - | 30,332 |
| Feb 25, 2026 | 6.22 | 6.50 | 6.15 | 6.23 | 6.23 | -0.32% | 49,153 |
| Feb 24, 2026 | 6.33 | 6.60 | 5.91 | 6.25 | 6.25 | -1.11% | 113,896 |
| Feb 23, 2026 | 6.21 | 6.65 | 5.87 | 6.32 | 6.32 | 0.16% | 156,293 |
| Feb 20, 2026 | 6.18 | 6.50 | 6.13 | 6.31 | 6.31 | -0.47% | 75,449 |
| Feb 19, 2026 | 6.29 | 6.58 | 5.66 | 6.34 | 6.34 | -1.71% | 163,255 |
| Feb 18, 2026 | 6.35 | 6.63 | 6.35 | 6.45 | 6.45 | - | 82,593 |
| Feb 17, 2026 | 6.29 | 6.69 | 6.09 | 6.45 | 6.45 | 2.87% | 135,472 |
| Feb 13, 2026 | 6.29 | 6.40 | 6.21 | 6.27 | 6.27 | -0.32% | 67,246 |
| Feb 12, 2026 | 6.22 | 6.35 | 6.00 | 6.29 | 6.29 | -0.63% | 64,108 |
| Feb 11, 2026 | 6.34 | 6.39 | 5.86 | 6.33 | 6.33 | 0.32% | 116,124 |
| Feb 10, 2026 | 5.65 | 6.47 | 5.61 | 6.31 | 6.31 | 11.68% | 219,838 |
| Feb 9, 2026 | 4.79 | 5.85 | 4.71 | 5.65 | 5.65 | 17.71% | 300,893 |
| Feb 6, 2026 | 4.29 | 4.92 | 4.13 | 4.80 | 4.80 | 13.74% | 78,031 |
| Feb 5, 2026 | 4.56 | 4.73 | 4.19 | 4.22 | 4.22 | -9.64% | 105,476 |
| Feb 4, 2026 | 4.85 | 4.89 | 4.50 | 4.67 | 4.67 | -5.27% | 66,485 |
| Feb 3, 2026 | 4.69 | 4.99 | 4.50 | 4.93 | 4.93 | 5.34% | 133,379 |
| Feb 2, 2026 | 4.12 | 4.91 | 4.12 | 4.68 | 4.68 | 15.27% | 190,881 |
| Jan 30, 2026 | 4.24 | 4.35 | 3.98 | 4.06 | 4.06 | -3.33% | 32,420 |
| Jan 29, 2026 | 4.19 | 4.29 | 4.05 | 4.20 | 4.20 | 0.72% | 54,348 |
| Jan 28, 2026 | 4.34 | 4.49 | 4.16 | 4.17 | 4.17 | -4.14% | 55,070 |
| Jan 27, 2026 | 4.04 | 4.46 | 3.95 | 4.35 | 4.35 | 6.88% | 84,365 |
| Jan 26, 2026 | 3.94 | 4.24 | 3.90 | 4.07 | 4.07 | 2.52% | 65,892 |
| Jan 23, 2026 | 3.96 | 4.14 | 3.88 | 3.97 | 3.97 | 1.79% | 71,318 |
| Jan 22, 2026 | 3.81 | 4.10 | 3.75 | 3.90 | 3.90 | -6.92% | 157,768 |
| Jan 21, 2026 | 4.36 | 4.65 | 4.11 | 4.19 | 4.19 | -4.12% | 67,014 |
| Jan 20, 2026 | 4.37 | 4.55 | 4.26 | 4.37 | 4.37 | -1.80% | 51,219 |
| Jan 16, 2026 | 4.36 | 4.51 | 4.21 | 4.45 | 4.45 | 2.77% | 34,930 |
| Jan 15, 2026 | 4.34 | 4.54 | 4.14 | 4.33 | 4.33 | 0.46% | 92,284 |
| Jan 14, 2026 | 4.27 | 4.40 | 4.10 | 4.31 | 4.31 | 0.94% | 50,522 |
| Jan 13, 2026 | 4.31 | 4.31 | 4.08 | 4.27 | 4.27 | -1.16% | 16,925 |
| Jan 12, 2026 | 4.45 | 4.51 | 3.96 | 4.32 | 4.32 | -2.92% | 69,987 |
| Jan 9, 2026 | 4.75 | 4.75 | 4.38 | 4.45 | 4.45 | -5.32% | 51,974 |
| Jan 8, 2026 | 4.77 | 4.77 | 4.53 | 4.70 | 4.70 | -0.21% | 63,141 |
| Jan 7, 2026 | 4.25 | 4.86 | 4.25 | 4.71 | 4.71 | 9.03% | 187,911 |
| Jan 6, 2026 | 4.07 | 4.44 | 4.05 | 4.32 | 4.32 | 4.10% | 138,571 |
| Jan 5, 2026 | 3.96 | 4.20 | 3.90 | 4.15 | 4.15 | 5.87% | 65,471 |
| Jan 2, 2026 | 4.01 | 4.20 | 3.82 | 3.92 | 3.92 | -2.49% | 37,798 |
| Dec 31, 2025 | 4.09 | 4.21 | 3.94 | 4.02 | 4.02 | -0.99% | 67,241 |
| Dec 30, 2025 | 3.91 | 4.24 | 3.90 | 4.06 | 4.06 | -0.73% | 78,234 |
| Dec 29, 2025 | 4.13 | 4.18 | 4.07 | 4.09 | 4.09 | -2.39% | 38,820 |
| Dec 26, 2025 | 3.95 | 4.20 | 3.90 | 4.19 | 4.19 | 5.54% | 54,065 |
| Dec 24, 2025 | 3.96 | 4.03 | 3.96 | 3.97 | 3.97 | -2.22% | 8,389 |
| Dec 23, 2025 | 3.91 | 4.07 | 3.88 | 4.06 | 4.06 | 2.01% | 30,652 |
| Dec 22, 2025 | 4.00 | 4.06 | 3.88 | 3.98 | 3.98 | -1.49% | 19,098 |
| Dec 19, 2025 | 3.85 | 4.07 | 3.82 | 4.04 | 4.04 | 4.39% | 19,456 |
| Dec 18, 2025 | 3.80 | 4.01 | 3.77 | 3.87 | 3.87 | 1.84% | 16,417 |
| Dec 17, 2025 | 4.11 | 4.16 | 3.77 | 3.80 | 3.80 | -8.87% | 44,614 |
| Dec 16, 2025 | 4.00 | 4.25 | 3.83 | 4.17 | 4.17 | 3.22% | 48,299 |
| Dec 15, 2025 | 3.76 | 4.15 | 3.70 | 4.04 | 4.04 | 4.12% | 45,103 |
| Dec 12, 2025 | 4.06 | 4.08 | 3.86 | 3.88 | 3.88 | -4.90% | 37,317 |
| Dec 11, 2025 | 3.79 | 4.17 | 3.64 | 4.08 | 4.08 | 4.35% | 57,761 |
| Dec 10, 2025 | 3.90 | 3.99 | 3.75 | 3.91 | 3.91 | 0.26% | 45,171 |
| Dec 9, 2025 | 3.86 | 3.93 | 3.51 | 3.90 | 3.90 | 0.78% | 42,312 |
| Dec 8, 2025 | 3.83 | 3.93 | 3.76 | 3.87 | 3.87 | 0.78% | 22,332 |
| Dec 5, 2025 | 3.73 | 3.85 | 3.54 | 3.84 | 3.84 | 2.67% | 24,227 |
| Dec 4, 2025 | 3.27 | 3.79 | 3.27 | 3.74 | 3.74 | 12.31% | 35,993 |
| Dec 3, 2025 | 3.26 | 3.43 | 3.25 | 3.33 | 3.33 | 2.46% | 67,339 |