NASDAQ:NERV | Historical Stock Price | Minerva Neurosciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.38$3.37$8.23$20.12$49.18$120.202014-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.88$56.8832,850——
2019-12-30$54.64$54.6447,425——
2019-12-27$54.24$54.2449,375——
2019-12-26$55.12$55.1254,963——
2019-12-24$57.60$57.6036,600——
2019-12-23$52.64$52.64100,525——
2019-12-20$47.84$47.84168,738——
2019-12-19$45.28$45.28275,663——
2019-12-18$55.12$55.12136,988——
2019-12-17$55.68$55.6837,788——
2019-12-16$58.68$58.6851,800——
2019-12-13$59.60$59.6038,388——
2019-12-12$60.40$60.4033,550——
2019-12-11$59.84$59.8450,800——
2019-12-10$59.04$59.0475,813——
2019-12-09$54.16$54.1664,113——
2019-12-06$50.00$50.0036,188——
2019-12-05$49.12$49.1221,800——
2019-12-04$49.20$49.2037,213——
2019-12-03$50.08$50.0820,813——
2019-12-02$50.60$50.6039,300——
2019-11-29$50.00$50.0013,713——
2019-11-27$49.76$49.7644,538——
2019-11-26$48.80$48.8081,363——
2019-11-25$47.76$47.7656,225——
2019-11-22$47.76$47.7650,938——
2019-11-21$45.60$45.6022,938——
2019-11-20$45.76$45.7658,375——
2019-11-19$44.48$44.4888,588——
2019-11-18$40.96$40.9646,950——
2019-11-15$41.28$41.2841,013——
2019-11-14$41.52$41.5216,138——
2019-11-13$41.36$41.3628,188——
2019-11-12$41.52$41.5236,313——
2019-11-11$41.68$41.6830,063——
2019-11-08$42.16$42.1636,950——
2019-11-07$41.84$41.8435,263——
2019-11-06$41.28$41.2858,250——
2019-11-05$39.12$39.1250,438——
2019-11-04$37.20$37.2052,913——
2019-11-01$36.96$36.9654,838——
2019-10-31$37.92$37.9275,850——
2019-10-30$36.72$36.7234,225——
2019-10-29$35.20$35.2041,850——
2019-10-28$33.68$33.6842,425——
2019-10-25$32.64$32.6426,275——
2019-10-24$33.04$33.0417,800——
2019-10-23$32.72$32.7237,750——
2019-10-22$32.64$32.6431,325——
2019-10-21$33.28$33.2833,350——
2019-10-18$32.88$32.8840,338——
2019-10-17$33.76$33.7624,925——
2019-10-16$34.24$34.2428,013——
2019-10-15$34.16$34.1650,638——
2019-10-14$34.16$34.1650,113——
2019-10-11$35.20$35.2071,125——
2019-10-10$35.68$35.6878,688——
2019-10-09$34.96$34.9686,288——
2019-10-08$35.92$35.9253,050——
2019-10-07$37.48$37.4840,488——
2019-10-04$37.64$37.6465,563——
2019-10-03$40.24$40.2454,875——
2019-10-02$39.76$39.76102,525——
2019-10-01$45.68$45.68266,275——
2019-09-30$62.00$62.0050,050——
2019-09-27$65.44$65.4430,325——
2019-09-26$65.80$65.8031,388——
2019-09-25$66.56$66.5627,588——
2019-09-24$65.68$65.6832,563——
2019-09-23$67.12$67.1231,950——
2019-09-20$69.04$69.0435,663——
2019-09-19$69.28$69.2841,025——
2019-09-18$67.36$67.3642,900——
2019-09-17$64.88$64.8834,825——
2019-09-16$64.88$64.8831,350——
2019-09-13$64.00$64.0036,925——
2019-09-12$64.56$64.5640,563——
2019-09-11$68.16$68.1653,275——
2019-09-10$60.80$60.8031,013——
2019-09-09$59.20$59.2031,088——
2019-09-06$59.52$59.5220,488——
2019-09-05$59.12$59.1230,988——
2019-09-04$58.24$58.2428,388——
2019-09-03$56.48$56.4847,488——
2019-08-30$57.12$57.1235,725——
2019-08-29$55.20$55.2015,550——
2019-08-28$53.60$53.6017,663——
2019-08-27$51.76$51.7623,825——
2019-08-26$54.00$54.0018,913——
2019-08-23$54.24$54.2422,725——
2019-08-22$57.20$57.2020,788——
2019-08-21$58.48$58.4832,000——
2019-08-20$55.60$55.6024,025——
2019-08-19$55.68$55.6828,138——
2019-08-16$54.24$54.2426,975——
2019-08-15$52.00$52.0056,638——
2019-08-14$53.92$53.9235,100——
2019-08-13$55.84$55.8423,563——
2019-08-12$54.88$54.8819,138——
2019-08-09$54.72$54.7225,988——
2019-08-08$56.32$56.3228,150——
2019-08-07$53.44$53.4425,100——
2019-08-06$53.84$53.8456,288——
2019-08-05$55.76$55.7674,500——
2019-08-02$51.60$51.6027,763——
2019-08-01$53.20$53.2022,500——
2019-07-31$53.12$53.1253,500——
2019-07-30$52.56$52.5621,238——
2019-07-29$51.28$51.2832,975——
2019-07-26$51.84$51.8422,175——
2019-07-25$51.28$51.2829,350——
2019-07-24$51.52$51.5227,700——
2019-07-23$52.00$52.0036,400——
2019-07-22$50.64$50.6456,063——
2019-07-19$52.24$52.2428,250——
2019-07-18$51.92$51.9233,363——
2019-07-17$52.32$52.3236,050——
2019-07-16$51.12$51.1232,000——
2019-07-15$51.76$51.7631,413——
2019-07-12$52.16$52.1646,175——
2019-07-11$53.20$53.2036,175——
2019-07-10$53.36$53.3659,275——
2019-07-09$54.88$54.8863,363——
2019-07-08$52.08$52.0862,438——
2019-07-05$54.56$54.56113,188——
2019-07-03$54.40$54.4094,050——
2019-07-02$49.76$49.7695,875——
2019-07-01$45.68$45.6861,900——
2019-06-28$45.04$45.04108,350——
2019-06-27$43.68$43.6854,325——
2019-06-26$43.12$43.12126,313——
2019-06-25$44.56$44.56339,913——
2019-06-24$47.44$47.443,474,913——
2019-06-21$33.84$33.8427,588——
2019-06-20$33.60$33.6021,825——
2019-06-19$35.84$35.8429,413——
2019-06-18$34.96$34.9623,400——
2019-06-17$35.04$35.0426,450——
2019-06-14$35.20$35.2013,725——
2019-06-13$36.00$36.0020,425——
2019-06-12$36.00$36.0018,800——
2019-06-11$37.60$37.6036,538——
2019-06-10$39.84$39.8410,838——
2019-06-07$40.00$40.0012,550——
2019-06-06$39.44$39.4414,125——
2019-06-05$40.00$40.0017,338——
2019-06-04$41.44$41.4420,863——
2019-06-03$42.48$42.4820,900——
2019-05-31$41.68$41.6839,188——
2019-05-30$39.52$39.5230,825——
2019-05-29$41.68$41.6822,125——
2019-05-28$41.28$41.2823,038——
2019-05-24$42.96$42.9630,300——
2019-05-23$41.20$41.2023,438——
2019-05-22$43.28$43.2819,513——
2019-05-21$46.48$46.4812,675——
2019-05-20$45.84$45.8410,100——
2019-05-17$47.44$47.4423,513——
2019-05-16$50.24$50.2421,900——
2019-05-15$51.84$51.8418,988——
2019-05-14$54.56$54.5636,550——
2019-05-13$54.64$54.6496,063——
2019-05-10$55.28$55.2811,938——
2019-05-09$56.16$56.169,838——
2019-05-08$55.04$55.049,025——
2019-05-07$55.20$55.2015,163——
2019-05-06$57.52$57.5212,838——
2019-05-03$60.64$60.6413,300——
2019-05-02$57.52$57.528,788——
2019-05-01$57.84$57.849,700——
2019-04-30$58.96$58.9620,075——
2019-04-29$59.92$59.929,838——
2019-04-26$60.48$60.4810,875——
2019-04-25$58.16$58.1613,525——
2019-04-24$58.00$58.0021,788——
2019-04-23$58.88$58.8810,575——
2019-04-22$57.84$57.848,763——
2019-04-18$56.24$56.2419,438——
2019-04-17$57.20$57.2017,450——
2019-04-16$58.48$58.4818,000——
2019-04-15$58.96$58.9616,038——
2019-04-12$56.88$56.8810,150——
2019-04-11$59.20$59.2012,900——
2019-04-10$60.80$60.8015,238——
2019-04-09$59.28$59.2818,475——
2019-04-08$65.68$65.6832,725——
2019-04-05$66.40$66.4014,388——
2019-04-04$65.20$65.2010,388——
2019-04-03$64.64$64.6428,125——
2019-04-02$65.36$65.3613,275——
2019-04-01$63.76$63.766,450——
2019-03-29$62.88$62.8810,313——
2019-03-28$62.64$62.6411,988——
2019-03-27$63.28$63.2816,175——
2019-03-26$63.52$63.5215,575——
2019-03-25$62.08$62.0811,363——
2019-03-22$60.72$60.7219,900——
2019-03-21$66.48$66.4821,650——
2019-03-20$67.68$67.6822,188——
2019-03-19$67.36$67.3612,113——
2019-03-18$67.36$67.3615,550——
2019-03-15$66.00$66.0029,475——
2019-03-14$65.28$65.2813,775——
2019-03-13$64.40$64.4011,338——
2019-03-12$64.88$64.889,950——
2019-03-11$65.12$65.129,500——
2019-03-08$61.28$61.2826,638——
2019-03-07$63.92$63.9235,775——
2019-03-06$62.48$62.4827,175——
2019-03-05$67.28$67.2815,175——
2019-03-04$66.96$66.9619,200——
2019-03-01$66.08$66.087,363——
2019-02-28$63.44$63.4415,263——
2019-02-27$64.24$64.248,950——
2019-02-26$65.36$65.3628,200——
2019-02-25$65.28$65.2811,763——
2019-02-22$63.52$63.5220,275——
2019-02-21$62.48$62.4817,725——
2019-02-20$62.88$62.8814,625——
2019-02-19$62.40$62.4027,738——
2019-02-15$61.20$61.2013,300——
2019-02-14$58.08$58.089,450——
2019-02-13$58.64$58.647,850——
2019-02-12$59.44$59.4413,438——
2019-02-11$58.64$58.6410,250——
2019-02-08$56.40$56.4016,775——
2019-02-07$54.80$54.8012,438——
2019-02-06$53.60$53.606,938——
2019-02-05$53.60$53.608,238——
2019-02-04$52.96$52.966,813——
2019-02-01$52.00$52.0010,438——
2019-01-31$52.64$52.6448,863——
2019-01-30$50.40$50.4027,800——
2019-01-29$50.40$50.4029,013——
2019-01-28$51.60$51.6019,963——
2019-01-25$56.64$56.6417,700——
2019-01-24$56.96$56.9610,338——
2019-01-23$57.28$57.2823,613——
2019-01-22$55.52$55.5219,500——
2019-01-18$56.56$56.5621,588——
2019-01-17$57.12$57.1215,375——
2019-01-16$57.68$57.6811,550——
2019-01-15$57.12$57.1217,313——
2019-01-14$58.40$58.408,175——
2019-01-11$60.72$60.728,850——
2019-01-10$60.88$60.8812,600——
2019-01-09$60.88$60.8819,750——
2019-01-08$59.76$59.7615,325——
2019-01-07$56.08$56.0814,013——
2019-01-04$54.48$54.4814,775——
2019-01-03$53.12$53.1210,700——
2019-01-02$55.36$55.3635,213——