XNAS
Datos históricos de Minerva Neurosciences, Inc.
Minerva Neurosciences, Inc. · NERV
$3.18
▼ -0.02 (-0.63%)
Última operación · 11/10/2026, 20:30:36 UTC
- Variación en el periodo
- +25.69%
- Máximo
- US$12.46
- 21 de octubre de 2025
- Mínimo
- US$2.24
- 13 de octubre de 2025
- Volumen medio diario
- 0.87 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.23 | 3.31 | 3.13 | 3.18 | −1.24% | 192,497.252 |
| 8 oct 2026 | 3.25 | 3.37 | 3.13 | 3.22 | −1.53% | 143,490.267 |
| 7 oct 2026 | 3.36 | 3.46 | 3.25 | 3.27 | −4.66% | 106,468.201 |
| 6 oct 2026 | 3.38 | 3.49 | 3.28 | 3.43 | +3.31% | 105,309.169 |
| 5 oct 2026 | 3.30 | 3.56 | 3.19 | 3.32 | +1.22% | 72,355.647 |
| 2 oct 2026 | 3.29 | 3.37 | 3.22 | 3.28 | +1.55% | 57,022.334 |
| 1 oct 2026 | 3.35 | 3.35 | 3.17 | 3.23 | −3.58% | 89,216.171 |
| 30 sep 2026 | 3.37 | 3.48 | 3.31 | 3.35 | 0.00% | 79,319.283 |
| 29 sep 2026 | 3.50 | 3.50 | 3.27 | 3.35 | −1.47% | 33,339.736 |
| 28 sep 2026 | 3.37 | 3.44 | 3.23 | 3.40 | 0.00% | 62,254.033 |
| 25 sep 2026 | 3.46 | 3.50 | 3.37 | 3.40 | −1.45% | 103,313.617 |
| 24 sep 2026 | 3.51 | 3.61 | 3.33 | 3.45 | −1.15% | 147,503.937 |
| 23 sep 2026 | 3.78 | 3.78 | 3.45 | 3.49 | −8.40% | 130,457.97 |
| 22 sep 2026 | 3.71 | 3.86 | 3.66 | 3.81 | +3.39% | 123,932.409 |
| 21 sep 2026 | 3.72 | 3.81 | 3.59 | 3.69 | +0.68% | 148,622.48 |
| 18 sep 2026 | 3.46 | 3.80 | 3.43 | 3.66 | +5.78% | 815,431.645 |
| 17 sep 2026 | 3.56 | 3.64 | 3.44 | 3.46 | −0.72% | 229,106.329 |
| 16 sep 2026 | 3.83 | 3.88 | 3.48 | 3.49 | −9.01% | 224,509.953 |
| 15 sep 2026 | 4.01 | 4.05 | 3.57 | 3.83 | −4.49% | 287,173.046 |
| 14 sep 2026 | 4.30 | 4.39 | 3.98 | 4.01 | −3.37% | 119,437.445 |
| 11 sep 2026 | 4.24 | 4.38 | 4.13 | 4.15 | −0.24% | 135,947.424 |
| 10 sep 2026 | 4.10 | 4.24 | 4.10 | 4.16 | +0.97% | 72,103.145 |
| 9 sep 2026 | 4.35 | 4.43 | 4.10 | 4.12 | −5.72% | 112,061.244 |
| 8 sep 2026 | 4.40 | 4.46 | 4.32 | 4.37 | −1.35% | 91,832.503 |
| 4 sep 2026 | 4.66 | 4.80 | 4.42 | 4.43 | −5.54% | 78,437.664 |
| 3 sep 2026 | 4.53 | 4.73 | 4.39 | 4.69 | +4.69% | 151,224.495 |
| 2 sep 2026 | 4.50 | 4.60 | 4.46 | 4.48 | 0.00% | 82,825.945 |
| 1 sep 2026 | 4.53 | 4.64 | 4.46 | 4.48 | −1.75% | 90,773.712 |
| 31 ago 2026 | 4.82 | 4.89 | 4.52 | 4.56 | −5.79% | 116,334.48 |
| 28 ago 2026 | 5.17 | 5.30 | 4.82 | 4.84 | −5.65% | 136,733.453 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.