MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NERV — Minerva Neurosciences, Inc
NasdaqMinerva Neurosciences, Inc
$3.43
+0.11(+3.31%)
- O
- 3.38
- H
- 3.49
- L
- 3.28
- V
- 103.57K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.43
Period Return+96%
Period High$12.46
Period Low$1.30
Avg Daily Volume630.3K
Total Trading Days365
NERV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.38 | $3.49 | $3.28 | $3.43 | +$0.11 | +3.31% | 103,568 | $3.42 | $3.28 $3.49 |
| Oct 5, 2026 | $3.30 | $3.56 | $3.19 | $3.32 | +$0.04 | +1.22% | 72,356 | $3.31 | $3.19 $3.56 |
| Oct 2, 2026 | $3.29 | $3.37 | $3.22 | $3.28 | +$0.05 | +1.55% | 57,022 | $3.27 | $3.22 $3.37 |
| Oct 1, 2026 | $3.35 | $3.35 | $3.17 | $3.23 | $-0.12 | -3.58% | 89,216 | $3.24 | $3.17 $3.35 |
| Sep 30, 2026 | $3.37 | $3.48 | $3.31 | $3.35 | +$0.00 | +0.00% | 79,319 | $3.35 | $3.31 $3.48 |
| Sep 29, 2026 | $3.50 | $3.50 | $3.27 | $3.35 | $-0.05 | -1.47% | 33,340 | $3.34 | $3.27 $3.50 |
| Sep 28, 2026 | $3.37 | $3.44 | $3.23 | $3.40 | +$0.00 | +0.00% | 62,254 | $3.38 | $3.23 $3.44 |
| Sep 25, 2026 | $3.46 | $3.50 | $3.37 | $3.40 | $-0.05 | -1.45% | 103,314 | $3.42 | $3.37 $3.50 |
| Sep 24, 2026 | $3.51 | $3.61 | $3.33 | $3.45 | $-0.04 | -1.15% | 147,504 | $3.45 | $3.33 $3.61 |
| Sep 23, 2026 | $3.78 | $3.78 | $3.45 | $3.49 | $-0.32 | -8.40% | 130,458 | $3.58 | $3.45 $3.78 |
| Sep 22, 2026 | $3.71 | $3.86 | $3.66 | $3.81 | +$0.13 | +3.39% | 123,932 | $3.79 | $3.66 $3.86 |
| Sep 21, 2026 | $3.72 | $3.81 | $3.59 | $3.69 | +$0.03 | +0.68% | 148,622 | $3.69 | $3.59 $3.81 |
| Sep 18, 2026 | $3.46 | $3.80 | $3.43 | $3.66 | +$0.20 | +5.78% | 815,432 | $3.64 | $3.43 $3.80 |
| Sep 17, 2026 | $3.56 | $3.64 | $3.44 | $3.46 | $-0.03 | -0.72% | 229,106 | $3.50 | $3.44 $3.64 |
| Sep 16, 2026 | $3.83 | $3.88 | $3.48 | $3.49 | $-0.35 | -9.01% | 224,510 | $3.59 | $3.48 $3.88 |
| Sep 15, 2026 | $4.01 | $4.05 | $3.57 | $3.83 | $-0.18 | -4.49% | 287,171 | $3.77 | $3.57 $4.05 |
| Sep 14, 2026 | $4.30 | $4.39 | $3.98 | $4.01 | $-0.14 | -3.37% | 119,399 | $4.05 | $3.98 $4.39 |
| Sep 11, 2026 | $4.24 | $4.38 | $4.13 | $4.15 | $-0.01 | -0.24% | 135,947 | $4.23 | $4.13 $4.38 |
| Sep 10, 2026 | $4.10 | $4.24 | $4.10 | $4.16 | +$0.04 | +0.97% | 72,103 | $4.15 | $4.10 $4.24 |
| Sep 9, 2026 | $4.35 | $4.43 | $4.10 | $4.12 | $-0.25 | -5.72% | 112,061 | $4.17 | $4.10 $4.43 |
| Sep 8, 2026 | $4.40 | $4.46 | $4.32 | $4.37 | $-0.06 | -1.35% | 91,833 | $4.38 | $4.32 $4.46 |
| Sep 4, 2026 | $4.66 | $4.80 | $4.42 | $4.43 | $-0.26 | -5.54% | 78,438 | $4.53 | $4.42 $4.80 |
| Sep 3, 2026 | $4.53 | $4.73 | $4.39 | $4.69 | +$0.21 | +4.69% | 151,224 | $4.63 | $4.39 $4.73 |
| Sep 2, 2026 | $4.50 | $4.60 | $4.46 | $4.48 | +$0.00 | +0.00% | 82,826 | $4.50 | $4.46 $4.60 |
| Sep 1, 2026 | $4.53 | $4.64 | $4.46 | $4.48 | $-0.08 | -1.75% | 90,774 | $4.52 | $4.46 $4.64 |
| Aug 31, 2026 | $4.82 | $4.89 | $4.52 | $4.56 | $-0.28 | -5.79% | 116,334 | $4.61 | $4.52 $4.89 |
| Aug 28, 2026 | $5.17 | $5.30 | $4.82 | $4.84 | $-0.29 | -5.65% | 136,733 | $4.98 | $4.82 $5.30 |
| Aug 27, 2026 | $5.43 | $5.43 | $5.03 | $5.13 | $-0.30 | -5.52% | 90,000 | $5.16 | $5.03 $5.43 |
| Aug 26, 2026 | $5.01 | $5.63 | $4.98 | $5.43 | +$0.43 | +8.60% | 383,962 | $5.37 | $4.98 $5.63 |
| Aug 25, 2026 | $4.85 | $5.20 | $4.71 | $5.00 | +$0.19 | +3.95% | 114,407 | $5.03 | $4.71 $5.20 |