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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.72$18.7262,700——
2020-12-30$19.12$19.1293,025——
2020-12-29$18.08$18.08117,488——
2020-12-28$18.88$18.88117,900——
2020-12-24$19.68$19.6850,838——
2020-12-23$20.08$20.08162,163——
2020-12-22$20.80$20.8059,288——
2020-12-21$20.64$20.6468,700——
2020-12-18$20.64$20.6497,338——
2020-12-17$21.12$21.1254,925——
2020-12-16$20.96$20.9654,363——
2020-12-15$21.44$21.4480,200——
2020-12-14$21.20$21.2077,288——
2020-12-11$20.88$20.8867,625——
2020-12-10$21.20$21.2077,150——
2020-12-09$21.28$21.28152,300——
2020-12-08$21.52$21.52115,850——
2020-12-07$21.20$21.20140,913——
2020-12-04$21.92$21.92240,800——
2020-12-03$20.72$20.72294,788——
2020-12-02$22.00$22.00212,350——
2020-12-01$23.12$23.12472,675——
2020-11-30$31.12$31.1261,538——
2020-11-27$32.08$32.0880,275——
2020-11-25$31.44$31.44110,763——
2020-11-24$29.68$29.6886,938——
2020-11-23$31.44$31.44127,438——
2020-11-20$29.44$29.4461,963——
2020-11-19$28.80$28.8032,825——
2020-11-18$28.32$28.3237,150——
2020-11-17$28.88$28.8849,300——
2020-11-16$28.80$28.8057,600——
2020-11-13$28.48$28.4827,463——
2020-11-12$28.72$28.7240,663——
2020-11-11$28.32$28.3226,388——
2020-11-10$28.40$28.4034,313——
2020-11-09$27.36$27.3641,663——
2020-11-06$27.60$27.6035,150——
2020-11-05$27.60$27.6048,925——
2020-11-04$27.36$27.3685,475——
2020-11-03$24.96$24.9635,813——
2020-11-02$24.80$24.8064,463——
2020-10-30$25.68$25.6861,325——
2020-10-29$25.92$25.9247,700——
2020-10-28$25.52$25.5247,475——
2020-10-27$26.64$26.6454,438——
2020-10-26$26.16$26.1652,588——
2020-10-23$26.32$26.3223,788——
2020-10-22$25.68$25.6840,800——
2020-10-21$25.52$25.5230,738——
2020-10-20$25.68$25.6851,875——
2020-10-19$25.84$25.8451,188——
2020-10-16$26.56$26.5630,463——
2020-10-15$26.72$26.7250,188——
2020-10-14$26.88$26.8845,250——
2020-10-13$28.00$28.0092,263——
2020-10-12$26.24$26.2450,363——
2020-10-09$27.92$27.9236,475——
2020-10-08$27.68$27.6841,700——
2020-10-07$28.48$28.4870,925——
2020-10-06$27.76$27.7653,488——
2020-10-05$27.12$27.1256,325——
2020-10-02$25.12$25.1233,988——
2020-10-01$25.84$25.8438,263——
2020-09-30$25.44$25.4428,500——
2020-09-29$25.68$25.6846,988——
2020-09-28$25.28$25.2861,688——
2020-09-25$25.44$25.4445,588——
2020-09-24$24.32$24.3275,125——
2020-09-23$25.60$25.6053,063——
2020-09-22$26.72$26.7242,075——
2020-09-21$27.36$27.3657,875——
2020-09-18$28.56$28.56115,563——
2020-09-17$28.00$28.0061,075——
2020-09-16$27.68$27.6893,938——
2020-09-15$26.40$26.40135,375——
2020-09-14$27.12$27.12174,163——
2020-09-11$22.96$22.9662,600——
2020-09-10$23.20$23.2072,650——
2020-09-09$23.04$23.04102,138——
2020-09-08$22.16$22.1656,150——
2020-09-04$23.36$23.36165,638——
2020-09-03$24.32$24.3283,600——
2020-09-02$25.20$25.20100,688——
2020-09-01$24.40$24.40191,513——
2020-08-31$25.44$25.4473,550——
2020-08-28$25.44$25.4473,063——
2020-08-27$25.28$25.28104,275——
2020-08-26$25.44$25.4496,138——
2020-08-25$25.68$25.6893,813——
2020-08-24$25.04$25.04125,250——
2020-08-21$25.68$25.68134,713——
2020-08-20$27.04$27.0481,413——
2020-08-19$27.52$27.5291,425——
2020-08-18$27.52$27.5255,450——
2020-08-17$28.40$28.4087,650——
2020-08-14$27.12$27.1263,138——
2020-08-13$27.04$27.0498,525——
2020-08-12$27.68$27.68111,313——
2020-08-11$28.08$28.08127,488——
2020-08-10$28.80$28.8083,838——
2020-08-07$28.72$28.7294,325——
2020-08-06$29.20$29.2094,288——
2020-08-05$29.04$29.04130,225——
2020-08-04$30.08$30.08249,938——
2020-08-03$29.52$29.52451,738——
2020-07-31$27.88$27.88124,675——
2020-07-30$28.96$28.96150,713——
2020-07-29$28.16$28.1681,413——
2020-07-28$28.16$28.1684,350——
2020-07-27$29.04$29.0499,063——
2020-07-24$28.48$28.48197,200——
2020-07-23$28.40$28.40127,075——
2020-07-22$28.88$28.88124,350——
2020-07-21$29.12$29.12166,563——
2020-07-20$29.44$29.44132,313——
2020-07-17$28.84$28.84165,275——
2020-07-16$28.00$28.00124,988——
2020-07-15$27.36$27.36109,613——
2020-07-14$26.40$26.40149,488——
2020-07-13$25.76$25.76191,063——
2020-07-10$27.28$27.28170,575——
2020-07-09$28.04$28.04179,700——
2020-07-08$29.20$29.20143,300——
2020-07-07$29.12$29.12169,113——
2020-07-06$28.56$28.56186,075——
2020-07-02$28.48$28.48227,463——
2020-07-01$30.16$30.16254,038——
2020-06-30$28.88$28.88196,775——
2020-06-29$27.88$27.88204,513——
2020-06-26$28.00$28.00300,988——
2020-06-25$28.56$28.56187,213——
2020-06-24$28.64$28.64207,950——
2020-06-23$28.88$28.88249,900——
2020-06-22$27.68$27.68268,225——
2020-06-19$28.24$28.24356,063——
2020-06-18$29.36$29.36191,863——
2020-06-17$29.12$29.12188,688——
2020-06-16$30.24$30.24284,713——
2020-06-15$29.44$29.44392,038——
2020-06-12$27.28$27.28213,588——
2020-06-11$27.20$27.20351,000——
2020-06-10$28.96$28.96416,913——
2020-06-09$29.28$29.28560,150——
2020-06-08$30.80$30.80660,288——
2020-06-05$31.36$31.361,120,713——
2020-06-04$34.08$34.081,012,638——
2020-06-03$31.44$31.44829,538——
2020-06-02$31.20$31.201,106,188——
2020-06-01$33.68$33.683,080,500——
2020-05-29$29.68$29.6810,195,913——
2020-05-28$107.76$107.76211,038——
2020-05-27$113.68$113.68102,925——
2020-05-26$117.60$117.6071,750——
2020-05-22$114.24$114.24116,975——
2020-05-21$116.56$116.56147,638——
2020-05-20$109.44$109.44140,350——
2020-05-19$98.48$98.48108,763——
2020-05-18$101.44$101.44181,400——
2020-05-15$101.60$101.6078,213——
2020-05-14$100.60$100.6095,000——
2020-05-13$98.48$98.48161,775——
2020-05-12$102.40$102.40118,188——
2020-05-11$100.40$100.40101,363——
2020-05-08$91.92$91.92115,650——
2020-05-07$84.56$84.5655,513——
2020-05-06$78.32$78.3242,138——
2020-05-05$76.24$76.2454,338——
2020-05-04$78.00$78.0053,788——
2020-05-01$75.12$75.1259,263——
2020-04-30$71.76$71.7652,250——
2020-04-29$70.40$70.4059,950——
2020-04-28$66.72$66.7268,650——
2020-04-27$69.92$69.9251,475——
2020-04-24$65.60$65.6057,063——
2020-04-23$62.72$62.7237,563——
2020-04-22$58.08$58.0837,538——
2020-04-21$54.96$54.9641,088——
2020-04-20$55.28$55.2822,275——
2020-04-17$55.04$55.0425,688——
2020-04-16$51.84$51.8433,363——
2020-04-15$52.32$52.3240,138——
2020-04-14$51.92$51.9233,438——
2020-04-13$47.12$47.1222,850——
2020-04-09$46.80$46.8033,700——
2020-04-08$45.76$45.7628,463——
2020-04-07$44.00$44.0044,313——
2020-04-06$45.60$45.6037,488——
2020-04-03$42.48$42.4859,113——
2020-04-02$45.52$45.5244,125——
2020-04-01$44.72$44.7251,925——
2020-03-31$48.16$48.1639,850——
2020-03-30$51.20$51.2043,850——
2020-03-27$50.00$50.0040,563——
2020-03-26$48.32$48.3231,363——
2020-03-25$44.16$44.1631,625——
2020-03-24$43.76$43.7655,350——
2020-03-23$41.68$41.6830,075——
2020-03-20$39.20$39.2058,750——
2020-03-19$38.88$38.8862,313——
2020-03-18$36.56$36.5658,663——
2020-03-17$46.16$46.1666,813——
2020-03-16$41.68$41.6865,100——
2020-03-13$50.48$50.4853,663——
2020-03-12$43.76$43.76103,600——
2020-03-11$50.88$50.8879,538——
2020-03-10$58.08$58.0891,038——
2020-03-09$57.60$57.6045,200——
2020-03-06$67.44$67.4444,375——
2020-03-05$68.08$68.0856,025——
2020-03-04$69.12$69.1254,675——
2020-03-03$61.84$61.8454,138——
2020-03-02$60.40$60.4066,500——
2020-02-28$58.24$58.2441,725——
2020-02-27$57.44$57.4450,525——
2020-02-26$58.80$58.8048,825——
2020-02-25$63.12$63.1263,900——
2020-02-24$71.92$71.9245,513——
2020-02-21$71.44$71.4423,488——
2020-02-20$72.00$72.0032,063——
2020-02-19$73.84$73.8479,488——
2020-02-18$72.64$72.6457,188——
2020-02-14$69.76$69.7639,400——
2020-02-13$66.00$66.0018,663——
2020-02-12$66.88$66.8831,138——
2020-02-11$67.84$67.8419,550——
2020-02-10$69.00$69.0020,175——
2020-02-07$67.52$67.5220,050——
2020-02-06$69.76$69.7621,163——
2020-02-05$69.84$69.8439,475——
2020-02-04$66.40$66.4032,813——
2020-02-03$66.40$66.4027,088——
2020-01-31$65.04$65.0422,563——
2020-01-30$64.40$64.4022,663——
2020-01-29$64.40$64.4039,588——
2020-01-28$67.92$67.9234,863——
2020-01-27$65.44$65.4450,625——
2020-01-24$64.08$64.0841,350——
2020-01-23$67.84$67.8438,038——
2020-01-22$67.44$67.4442,425——
2020-01-21$68.56$68.5645,113——
2020-01-17$66.88$66.8845,200——
2020-01-16$72.52$72.5269,600——
2020-01-15$64.72$64.7227,538——
2020-01-14$61.52$61.5229,475——
2020-01-13$61.20$61.2029,138——
2020-01-10$62.56$62.5671,350——
2020-01-09$62.40$62.4049,300——
2020-01-08$60.08$60.0838,688——
2020-01-07$58.72$58.7230,200——
2020-01-06$57.60$57.6037,975——
2020-01-03$60.32$60.3256,450——
2020-01-02$61.12$61.1286,588——