Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Minerva Neuroscie (NQ: NERV )

6.303 -0.947 (-13.06%)
Streaming Delayed Price Updated: 2:11 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 8.900 9.400 7.000 7.250 206,593 -1.55(-17.61%)
Feb 21, 2024 9.030 9.324 8.530 8.800 88,718 +0.00(+0.00%)
Feb 20, 2024 8.700 9.090 8.470 8.800 34,185 +0.41(+4.89%)
Feb 16, 2024 9.390 9.840 8.180 8.390 59,673 -1.01(-10.74%)
Feb 15, 2024 9.800 9.840 9.250 9.400 36,227 -0.45(-4.57%)
Feb 14, 2024 9.490 10.18 9.230 9.850 48,794 +0.45(+4.79%)
Feb 13, 2024 9.750 10.21 9.200 9.400 22,238 -0.33(-3.39%)
Feb 12, 2024 10.33 10.33 9.730 9.730 32,887 -0.60(-5.81%)
Feb 09, 2024 9.510 10.75 9.510 10.33 64,507 +0.81(+8.51%)
Feb 08, 2024 10.77 10.88 7.890 9.520 231,899 -1.24(-11.52%)
Feb 07, 2024 12.60 13.49 10.66 10.76 209,023 -1.71(-13.71%)
Feb 06, 2024 10.95 12.94 10.95 12.47 128,955 +1.68(+15.57%)
Feb 05, 2024 9.540 12.48 9.510 10.79 163,046 +1.35(+14.30%)
Feb 02, 2024 8.550 9.620 8.550 9.440 55,324 +0.79(+9.13%)
Feb 01, 2024 8.480 8.770 8.425 8.650 11,866 +0.20(+2.37%)
Jan 31, 2024 8.840 8.850 8.450 8.450 12,849 -0.40(-4.52%)
Jan 30, 2024 8.450 8.850 8.190 8.850 13,069 +0.35(+4.12%)
Jan 29, 2024 8.260 8.900 7.690 8.500 56,389 +0.36(+4.42%)
Jan 26, 2024 7.730 8.250 7.730 8.140 15,523 +0.43(+5.58%)
Jan 25, 2024 7.700 7.840 7.600 7.710 10,484 -0.14(-1.78%)
Jan 24, 2024 7.870 7.870 7.650 7.850 13,210 +0.10(+1.29%)
Jan 23, 2024 7.650 7.860 7.560 7.750 10,724 +0.03(+0.39%)
Jan 22, 2024 7.670 8.050 7.468 7.720 38,777 +0.19(+2.52%)
Jan 19, 2024 7.210 7.732 7.000 7.530 18,352 +0.52(+7.42%)
Jan 18, 2024 6.770 7.190 6.600 7.010 15,803 +0.19(+2.79%)
Jan 17, 2024 6.910 7.000 6.720 6.820 10,107 -0.13(-1.87%)
Jan 16, 2024 7.300 7.300 6.520 6.950 46,197 -0.50(-6.71%)
Jan 12, 2024 7.850 8.110 7.350 7.450 59,671 -0.17(-2.23%)
Jan 11, 2024 7.700 8.150 7.500 7.620 39,853 -0.08(-1.04%)
Jan 10, 2024 7.250 7.765 7.093 7.700 17,698 +0.45(+6.21%)
Jan 09, 2024 7.360 7.805 7.050 7.250 58,219 -0.11(-1.49%)
Jan 08, 2024 6.300 7.450 6.300 7.360 72,113 +1.16(+18.71%)
Jan 05, 2024 6.490 6.825 6.120 6.200 55,138 -0.29(-4.47%)
Jan 04, 2024 6.120 6.580 6.090 6.490 49,766 +0.44(+7.27%)
Jan 03, 2024 6.360 6.360 5.930 6.050 43,619 -0.10(-1.63%)
Jan 02, 2024 6.200 6.299 5.880 6.150 28,940 +0.00(+0.00%)
Dec 29, 2023 6.360 6.390 6.010 6.150 12,250 -0.30(-4.65%)
Dec 28, 2023 6.500 6.500 6.260 6.450 22,858 -0.05(-0.77%)
Dec 27, 2023 6.520 6.749 6.250 6.500 25,744 -0.03(-0.46%)
Dec 26, 2023 6.850 6.905 6.530 6.530 16,833 -0.31(-4.53%)
Dec 22, 2023 6.690 7.048 6.690 6.840 29,859 +0.29(+4.43%)
Dec 21, 2023 6.700 6.700 6.550 6.550 4,911 -0.05(-0.76%)
Dec 20, 2023 6.455 6.654 6.450 6.600 13,127 -0.05(-0.75%)
Dec 19, 2023 6.210 6.650 6.170 6.650 7,689 +0.50(+8.13%)
Dec 18, 2023 6.510 6.510 5.947 6.150 25,578 -0.30(-4.65%)
Dec 15, 2023 6.210 6.570 6.189 6.450 7,116 +0.29(+4.71%)
Dec 14, 2023 6.400 6.538 6.140 6.160 15,828 -0.20(-3.14%)
Dec 13, 2023 6.400 6.622 6.310 6.360 10,012 +0.01(+0.16%)
Dec 12, 2023 6.170 6.540 6.170 6.350 12,022 +0.10(+1.60%)
Dec 11, 2023 6.160 6.410 6.153 6.250 17,665 -0.05(-0.79%)
Dec 08, 2023 5.970 6.480 5.970 6.300 22,863 +0.33(+5.60%)
Dec 07, 2023 6.040 6.357 5.866 5.966 16,055 -0.03(-0.57%)
Dec 06, 2023 6.000 6.570 5.910 6.000 34,513 +0.04(+0.60%)
Dec 05, 2023 6.450 6.545 5.903 5.964 14,474 -0.55(-8.39%)
Dec 04, 2023 7.030 7.210 5.790 6.510 79,037 -0.74(-10.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.