Singapore markets open in 28 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,389.25 -961.70 (-1.52%) CMC Crypto 200
1,294.59 -70.54 (-5.16%)
Minerva Neurosciences, Inc. (NERV)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 2.3400 | 2.5776 | 2.3340 | 2.4900 | 2.4900 | 31,282 |
| 06 May 2024 | 2.4100 | 2.4100 | 2.3200 | 2.3400 | 2.3400 | 9,300 |
| 03 May 2024 | 2.3740 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 15,500 |
| 02 May 2024 | 2.4000 | 2.4400 | 2.3300 | 2.3500 | 2.3500 | 9,700 |
| 01 May 2024 | 2.3300 | 2.4100 | 2.3120 | 2.4000 | 2.4000 | 15,800 |
| 30 Apr 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 19,300 |
| 29 Apr 2024 | 2.4400 | 2.4800 | 2.4100 | 2.4100 | 2.4100 | 11,500 |
| 26 Apr 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4370 | 2.4370 | 4,200 |
| 25 Apr 2024 | 2.5000 | 2.5050 | 2.4300 | 2.4300 | 2.4300 | 5,800 |
| 24 Apr 2024 | 2.5300 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 3,900 |
| 23 Apr 2024 | 2.5900 | 2.5900 | 2.4900 | 2.5300 | 2.5300 | 4,600 |
| 22 Apr 2024 | 2.4600 | 2.5800 | 2.4380 | 2.5500 | 2.5500 | 10,000 |
| 19 Apr 2024 | 2.5000 | 2.5300 | 2.4500 | 2.4800 | 2.4800 | 11,400 |
| 18 Apr 2024 | 2.4900 | 2.5200 | 2.3900 | 2.5000 | 2.5000 | 14,500 |
| 17 Apr 2024 | 2.5200 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 15,700 |
| 16 Apr 2024 | 2.3600 | 2.8000 | 2.3510 | 2.5000 | 2.5000 | 68,600 |
| 15 Apr 2024 | 2.4700 | 2.5000 | 2.2860 | 2.4200 | 2.4200 | 30,400 |
| 12 Apr 2024 | 2.5100 | 2.5700 | 2.4500 | 2.5000 | 2.5000 | 15,100 |
| 11 Apr 2024 | 2.4700 | 2.5700 | 2.4120 | 2.5400 | 2.5400 | 14,200 |
| 10 Apr 2024 | 2.4900 | 2.5300 | 2.4300 | 2.4700 | 2.4700 | 7,600 |
| 09 Apr 2024 | 2.5000 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 23,500 |
| 08 Apr 2024 | 2.5100 | 2.5400 | 2.4850 | 2.5400 | 2.5400 | 10,400 |
| 05 Apr 2024 | 2.5400 | 2.5600 | 2.4200 | 2.5400 | 2.5400 | 47,200 |
| 04 Apr 2024 | 2.5600 | 2.5900 | 2.4880 | 2.5300 | 2.5300 | 9,700 |
| 03 Apr 2024 | 2.5200 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 15,300 |
| 02 Apr 2024 | 2.5300 | 2.5530 | 2.4800 | 2.5150 | 2.5150 | 10,200 |
| 01 Apr 2024 | 2.5800 | 2.6100 | 2.5100 | 2.5300 | 2.5300 | 9,500 |
| 28 Mar 2024 | 2.5100 | 2.5870 | 2.4500 | 2.5800 | 2.5800 | 28,300 |
| 27 Mar 2024 | 2.5800 | 2.6200 | 2.4300 | 2.5000 | 2.5000 | 34,700 |
| 26 Mar 2024 | 2.6300 | 2.6450 | 2.5200 | 2.5700 | 2.5700 | 36,800 |
| 25 Mar 2024 | 2.6600 | 2.7500 | 2.6000 | 2.6600 | 2.6600 | 12,300 |
| 22 Mar 2024 | 2.6100 | 2.6800 | 2.5690 | 2.6700 | 2.6700 | 29,200 |
| 21 Mar 2024 | 2.7800 | 2.7800 | 2.5600 | 2.5900 | 2.5900 | 34,400 |
| 20 Mar 2024 | 2.6500 | 2.7690 | 2.6280 | 2.7000 | 2.7000 | 25,200 |
| 19 Mar 2024 | 2.7300 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 16,300 |
| 18 Mar 2024 | 2.7900 | 2.8500 | 2.6610 | 2.7000 | 2.7000 | 40,800 |
| 15 Mar 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 59,100 |
| 14 Mar 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 59,500 |
| 13 Mar 2024 | 2.7500 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 78,900 |
| 12 Mar 2024 | 2.8100 | 2.9200 | 2.6720 | 2.7700 | 2.7700 | 170,400 |
| 11 Mar 2024 | 2.8000 | 2.9100 | 2.6000 | 2.8100 | 2.8100 | 296,200 |
| 08 Mar 2024 | 2.5600 | 2.8730 | 2.5400 | 2.8000 | 2.8000 | 200,600 |
| 07 Mar 2024 | 2.5600 | 2.6280 | 2.5000 | 2.5600 | 2.5600 | 67,000 |
| 06 Mar 2024 | 2.6300 | 2.6900 | 2.5400 | 2.6000 | 2.6000 | 53,800 |
| 05 Mar 2024 | 2.5000 | 2.6400 | 2.4800 | 2.6000 | 2.6000 | 90,600 |
| 04 Mar 2024 | 2.6500 | 2.6500 | 2.4700 | 2.5800 | 2.5800 | 153,500 |
| 01 Mar 2024 | 2.6700 | 2.8100 | 2.4000 | 2.6300 | 2.6300 | 730,200 |
| 29 Feb 2024 | 2.8500 | 3.0300 | 2.6600 | 2.6700 | 2.6700 | 240,400 |
| 28 Feb 2024 | 3.0000 | 3.1870 | 2.7800 | 2.8300 | 2.8300 | 444,900 |
| 27 Feb 2024 | 3.3000 | 3.4000 | 2.6300 | 2.8000 | 2.8000 | 1,946,400 |
| 26 Feb 2024 | 7.1600 | 7.5300 | 6.5500 | 6.8000 | 6.8000 | 411,200 |
| 23 Feb 2024 | 8.1100 | 8.3370 | 5.8000 | 6.8700 | 6.8700 | 419,800 |
| 22 Feb 2024 | 8.9000 | 9.4000 | 7.0000 | 7.2500 | 7.2500 | 206,600 |
| 21 Feb 2024 | 9.0300 | 9.3240 | 8.5300 | 8.8000 | 8.8000 | 88,700 |
| 20 Feb 2024 | 8.7000 | 9.0900 | 8.4700 | 8.8000 | 8.8000 | 34,200 |
| 16 Feb 2024 | 9.3900 | 9.8400 | 8.1800 | 8.3900 | 8.3900 | 59,600 |
| 15 Feb 2024 | 9.8000 | 9.8400 | 9.2500 | 9.4000 | 9.4000 | 36,200 |
| 14 Feb 2024 | 9.4900 | 10.1800 | 9.2300 | 9.8500 | 9.8500 | 48,800 |
| 13 Feb 2024 | 9.7500 | 10.2100 | 9.2000 | 9.4000 | 9.4000 | 22,200 |
| 12 Feb 2024 | 10.3300 | 10.3300 | 9.7300 | 9.7300 | 9.7300 | 32,900 |
| 09 Feb 2024 | 9.5100 | 10.7500 | 9.5100 | 10.3300 | 10.3300 | 64,500 |
| 08 Feb 2024 | 10.7700 | 10.8780 | 7.8900 | 9.5200 | 9.5200 | 231,900 |
| 07 Feb 2024 | 12.6000 | 13.4900 | 10.6600 | 10.7600 | 10.7600 | 209,000 |
| 06 Feb 2024 | 10.9500 | 12.9440 | 10.9500 | 12.4700 | 12.4700 | 129,000 |
| 05 Feb 2024 | 9.5400 | 12.4760 | 9.5100 | 10.7900 | 10.7900 | 163,300 |
| 02 Feb 2024 | 8.5500 | 9.6200 | 8.5500 | 9.4400 | 9.4400 | 55,000 |
| 01 Feb 2024 | 8.4800 | 8.7700 | 8.4250 | 8.6500 | 8.6500 | 11,900 |
| 31 Jan 2024 | 8.8400 | 8.8500 | 8.4500 | 8.4500 | 8.4500 | 12,800 |
| 30 Jan 2024 | 8.4500 | 8.8500 | 8.1900 | 8.8500 | 8.8500 | 13,100 |
| 29 Jan 2024 | 8.2600 | 8.9000 | 7.6900 | 8.5000 | 8.5000 | 56,300 |
| 26 Jan 2024 | 7.7300 | 8.2500 | 7.7300 | 8.1400 | 8.1400 | 15,500 |
| 25 Jan 2024 | 7.7000 | 7.8500 | 7.6000 | 7.7100 | 7.7100 | 10,500 |
| 24 Jan 2024 | 7.8700 | 7.8700 | 7.6500 | 7.8500 | 7.8500 | 13,700 |
| 23 Jan 2024 | 7.6500 | 7.8600 | 7.5600 | 7.7500 | 7.7500 | 10,700 |
| 22 Jan 2024 | 7.6700 | 8.0500 | 7.4680 | 7.7200 | 7.7200 | 38,800 |
| 19 Jan 2024 | 7.2100 | 7.7330 | 7.0000 | 7.5300 | 7.5300 | 18,300 |
| 18 Jan 2024 | 6.7700 | 7.1900 | 6.6000 | 7.0100 | 7.0100 | 15,800 |
| 17 Jan 2024 | 6.9050 | 7.0000 | 6.7200 | 6.8200 | 6.8200 | 10,100 |
| 16 Jan 2024 | 7.3000 | 7.3000 | 6.5200 | 6.9500 | 6.9500 | 46,200 |
| 12 Jan 2024 | 7.8500 | 8.1100 | 7.3500 | 7.4500 | 7.4500 | 59,700 |
| 11 Jan 2024 | 7.7000 | 8.1500 | 7.5000 | 7.6200 | 7.6200 | 39,900 |
| 10 Jan 2024 | 7.2500 | 7.7650 | 7.0930 | 7.7000 | 7.7000 | 18,000 |
| 09 Jan 2024 | 7.3600 | 7.8050 | 7.0500 | 7.2500 | 7.2500 | 58,200 |
| 08 Jan 2024 | 6.3000 | 7.4500 | 6.3000 | 7.3600 | 7.3600 | 72,100 |
| 05 Jan 2024 | 6.4900 | 6.8250 | 6.1200 | 6.2000 | 6.2000 | 55,100 |
| 04 Jan 2024 | 6.1200 | 6.5800 | 6.0900 | 6.4900 | 6.4900 | 49,800 |
| 03 Jan 2024 | 6.3600 | 6.3600 | 5.9300 | 6.0500 | 6.0500 | 43,600 |
| 02 Jan 2024 | 6.2000 | 6.2990 | 5.8800 | 6.1500 | 6.1500 | 28,900 |
| 29 Dec 2023 | 6.3600 | 6.3900 | 6.0100 | 6.1500 | 6.1500 | 12,300 |
| 28 Dec 2023 | 6.5000 | 6.5000 | 6.2600 | 6.4500 | 6.4500 | 22,900 |
| 27 Dec 2023 | 6.5200 | 6.7490 | 6.2500 | 6.5000 | 6.5000 | 25,700 |
| 26 Dec 2023 | 6.8500 | 6.9050 | 6.5300 | 6.5300 | 6.5300 | 16,800 |
| 22 Dec 2023 | 6.6900 | 7.0480 | 6.6900 | 6.8400 | 6.8400 | 29,800 |
| 21 Dec 2023 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | 6.5500 | 4,900 |
| 20 Dec 2023 | 6.4550 | 6.6540 | 6.4500 | 6.6000 | 6.6000 | 13,100 |
| 19 Dec 2023 | 6.2100 | 6.6500 | 6.1700 | 6.6500 | 6.6500 | 7,700 |
| 18 Dec 2023 | 6.5100 | 6.5100 | 5.9470 | 6.1500 | 6.1500 | 25,600 |
| 15 Dec 2023 | 6.2100 | 6.5700 | 6.1890 | 6.4500 | 6.4500 | 7,100 |
| 14 Dec 2023 | 6.4000 | 6.5380 | 6.1400 | 6.1600 | 6.1600 | 15,800 |
| 13 Dec 2023 | 6.4000 | 6.6220 | 6.3100 | 6.3600 | 6.3600 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.