Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minerva Neuroscie (NQ: NERV )

2.437 +0.006 (+0.27%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.510 2.587 2.450 2.580 28,283 +0.08(+3.20%)
Mar 27, 2024 2.580 2.620 2.450 2.500 34,727 -0.07(-2.72%)
Mar 26, 2024 2.630 2.645 2.520 2.570 37,013 -0.09(-3.38%)
Mar 25, 2024 2.660 2.750 2.600 2.660 12,329 -0.01(-0.37%)
Mar 22, 2024 2.610 2.680 2.569 2.670 29,335 +0.08(+3.09%)
Mar 21, 2024 2.780 2.780 2.560 2.590 34,416 -0.11(-4.07%)
Mar 20, 2024 2.650 2.768 2.628 2.700 25,141 +0.05(+1.89%)
Mar 19, 2024 2.730 2.780 2.650 2.650 16,355 -0.05(-1.85%)
Mar 18, 2024 2.790 2.850 2.661 2.700 40,868 -0.09(-3.23%)
Mar 15, 2024 2.800 2.800 2.750 2.790 59,132 +0.04(+1.45%)
Mar 14, 2024 2.700 2.780 2.700 2.750 59,476 -0.07(-2.48%)
Mar 13, 2024 2.750 2.920 2.750 2.820 78,915 +0.05(+1.81%)
Mar 12, 2024 2.810 2.920 2.672 2.770 170,353 -0.04(-1.42%)
Mar 11, 2024 2.800 2.910 2.600 2.810 296,151 +0.01(+0.36%)
Mar 08, 2024 2.560 2.873 2.540 2.800 201,640 +0.24(+9.37%)
Mar 07, 2024 2.560 2.628 2.500 2.560 66,971 -0.04(-1.54%)
Mar 06, 2024 2.630 2.690 2.540 2.600 53,790 +0.00(+0.00%)
Mar 05, 2024 2.500 2.640 2.480 2.600 90,604 +0.02(+0.78%)
Mar 04, 2024 2.650 2.650 2.470 2.580 153,507 -0.05(-1.90%)
Mar 01, 2024 2.670 2.810 2.400 2.630 731,328 -0.04(-1.50%)
Feb 29, 2024 2.850 3.030 2.660 2.670 239,770 -0.16(-5.65%)
Feb 28, 2024 3.000 3.187 2.780 2.830 439,633 +0.03(+1.07%)
Feb 27, 2024 3.300 3.400 2.630 2.800 1,939,918 -4.00(-58.82%)
Feb 26, 2024 7.160 7.530 6.550 6.800 405,547 -0.07(-1.02%)
Feb 23, 2024 8.110 8.337 5.800 6.870 419,806 -0.38(-5.24%)
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 7.850 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%)
Dec 01, 2023 7.990 8.500 6.653 7.250 83,580 -0.60(-7.64%)
Nov 30, 2023 5.840 8.210 5.760 7.850 84,475 +2.01(+34.42%)
Nov 29, 2023 5.600 6.000 5.343 5.840 42,581 +0.24(+4.29%)
Nov 28, 2023 5.260 5.600 5.030 5.600 37,147 +0.49(+9.59%)
Nov 27, 2023 4.980 5.390 4.980 5.110 11,012 +0.02(+0.39%)
Nov 24, 2023 4.931 5.090 4.931 5.090 7,786 +0.07(+1.39%)
Nov 22, 2023 4.970 5.030 4.920 5.020 6,871 +0.02(+0.40%)
Nov 21, 2023 4.850 5.050 4.850 5.000 5,947 +0.06(+1.21%)
Nov 20, 2023 5.110 5.110 4.780 4.940 37,248 -0.28(-5.36%)
Nov 17, 2023 4.950 5.290 4.684 5.220 11,112 +0.17(+3.37%)
Nov 16, 2023 5.040 5.286 4.910 5.050 18,901 -0.14(-2.70%)
Nov 15, 2023 4.740 5.190 4.740 5.190 10,357 +0.32(+6.57%)
Nov 14, 2023 3.930 4.940 3.930 4.870 25,189 +0.91(+22.98%)
Nov 13, 2023 4.000 4.176 3.900 3.960 35,940 -0.14(-3.42%)
Nov 10, 2023 4.610 4.718 4.100 4.100 16,077 -0.52(-11.25%)
Nov 09, 2023 5.130 5.130 4.520 4.620 24,009 -0.62(-11.83%)
Nov 08, 2023 5.110 5.240 5.110 5.240 4,885 -0.02(-0.38%)
Nov 07, 2023 5.130 5.480 5.080 5.260 14,124 -0.14(-2.59%)
Nov 06, 2023 5.460 5.590 5.290 5.400 5,719 -0.11(-2.00%)
Nov 03, 2023 5.500 6.043 5.270 5.510 35,328 +0.13(+2.42%)
Nov 02, 2023 5.170 5.450 5.020 5.380 57,451 +0.42(+8.47%)
Nov 01, 2023 4.880 5.030 4.770 4.960 13,442 +0.14(+2.90%)
Oct 31, 2023 4.000 4.950 4.000 4.820 31,778 +0.79(+19.60%)
Oct 30, 2023 4.180 4.244 3.770 4.030 39,916 -0.17(-4.05%)
Oct 27, 2023 4.490 4.690 4.200 4.200 5,732 -0.31(-6.87%)
Oct 26, 2023 4.500 4.860 4.480 4.510 6,841 -0.02(-0.44%)
Oct 25, 2023 4.800 4.966 4.500 4.530 13,018 -0.33(-6.79%)
Oct 24, 2023 4.870 5.200 4.660 4.860 14,264 +0.05(+1.04%)
Oct 23, 2023 5.390 5.390 4.810 4.810 28,365 -0.68(-12.39%)
Oct 20, 2023 5.380 5.495 5.320 5.490 5,769 +0.17(+3.20%)
Oct 19, 2023 5.290 5.800 5.290 5.320 17,915 -0.18(-3.27%)
Oct 18, 2023 5.690 5.800 5.410 5.500 8,913 -0.13(-2.31%)
Oct 17, 2023 5.720 5.900 5.430 5.630 10,911 -0.05(-0.88%)
Oct 16, 2023 5.700 5.750 5.600 5.680 12,352 -0.03(-0.53%)
Oct 13, 2023 5.900 6.047 5.110 5.710 21,541 -0.08(-1.38%)
Oct 12, 2023 6.330 6.609 5.790 5.790 20,052 -0.53(-8.39%)
Oct 11, 2023 6.510 6.610 6.320 6.320 8,320 -0.24(-3.66%)
Oct 10, 2023 6.330 6.740 6.330 6.560 17,432 +0.06(+0.92%)
Oct 09, 2023 6.700 6.740 6.490 6.500 2,958 -0.26(-3.85%)
Oct 06, 2023 6.230 6.800 6.230 6.760 17,411 +0.54(+8.68%)
Oct 05, 2023 6.410 6.600 6.200 6.220 6,903 -0.19(-2.96%)
Oct 04, 2023 6.710 6.710 6.080 6.410 12,556 -0.29(-4.33%)
Oct 03, 2023 6.520 6.834 6.520 6.700 6,869 +0.01(+0.15%)
Oct 02, 2023 6.970 6.970 6.602 6.690 6,356 -0.21(-3.04%)
Sep 29, 2023 7.000 7.200 6.510 6.900 26,704 -0.17(-2.40%)
Sep 28, 2023 7.280 7.310 7.015 7.070 4,784 -0.23(-3.15%)
Sep 27, 2023 7.360 7.390 7.150 7.300 8,677 -0.04(-0.54%)
Sep 26, 2023 7.330 7.490 7.300 7.340 7,381 -0.07(-0.94%)
Sep 25, 2023 7.660 7.680 7.315 7.410 22,175 -0.29(-3.77%)
Sep 22, 2023 7.930 7.930 7.510 7.700 6,951 -0.13(-1.66%)
Sep 21, 2023 7.870 7.870 7.610 7.830 7,586 -0.08(-1.01%)
Sep 20, 2023 8.120 8.120 7.910 7.910 1,838 -0.19(-2.35%)
Sep 19, 2023 7.880 8.180 7.651 8.100 4,602 +0.20(+2.53%)
Sep 18, 2023 7.710 7.910 7.649 7.900 9,095 +0.12(+1.54%)
Sep 15, 2023 7.920 7.920 7.780 7.780 11,093 -0.08(-1.02%)
Sep 14, 2023 7.710 8.120 7.710 7.860 11,238 +0.07(+0.90%)
Sep 13, 2023 8.690 8.690 7.710 7.790 39,428 -0.31(-3.83%)
Sep 12, 2023 8.010 8.300 7.900 8.100 64,394 +0.10(+1.25%)
Sep 11, 2023 7.800 8.160 7.570 8.000 17,045 +0.20(+2.56%)
Sep 08, 2023 7.840 7.840 7.360 7.800 17,474 -0.04(-0.51%)
Sep 07, 2023 8.050 8.050 7.300 7.840 24,343 -0.35(-4.27%)
Sep 06, 2023 7.600 8.500 7.600 8.190 49,148 +0.58(+7.62%)
Sep 05, 2023 8.370 8.550 7.440 7.610 47,784 -0.77(-9.19%)
Sep 01, 2023 8.390 8.670 8.140 8.380 26,946 +0.01(+0.12%)
Aug 31, 2023 8.190 8.380 8.160 8.370 7,205 +0.17(+2.07%)
Aug 30, 2023 8.150 8.295 7.900 8.200 22,058 -0.01(-0.12%)
Aug 29, 2023 7.700 8.260 7.690 8.210 23,402 +0.48(+6.21%)
Aug 28, 2023 9.020 9.310 7.730 7.730 78,024 -1.34(-14.77%)
Aug 25, 2023 8.870 9.150 8.510 9.070 17,430 +0.13(+1.45%)
Aug 24, 2023 8.960 8.990 8.460 8.940 22,941 +0.01(+0.11%)
Aug 23, 2023 9.050 9.420 8.680 8.930 77,045 -0.26(-2.83%)
Aug 22, 2023 9.040 9.230 8.650 9.190 39,724 -0.16(-1.71%)
Aug 21, 2023 8.670 9.350 8.350 9.350 42,584 +0.65(+7.47%)
Aug 18, 2023 8.600 8.870 8.310 8.700 19,077 -0.02(-0.23%)
Aug 17, 2023 8.760 8.990 8.425 8.720 14,280 -0.07(-0.80%)
Aug 16, 2023 8.940 9.080 8.470 8.790 15,225 -0.16(-1.79%)
Aug 15, 2023 8.800 9.170 8.460 8.950 40,151 +0.18(+2.05%)
Aug 14, 2023 9.400 9.400 8.400 8.770 46,903 -0.50(-5.39%)
Aug 11, 2023 9.460 9.460 9.060 9.270 16,155 +0.03(+0.32%)
Aug 10, 2023 9.210 9.500 8.990 9.240 13,852 +0.11(+1.20%)
Aug 09, 2023 9.440 9.465 9.000 9.130 13,566 -0.10(-1.08%)
Aug 08, 2023 9.370 9.490 9.109 9.230 22,529 -0.29(-3.05%)
Aug 07, 2023 9.350 9.940 8.710 9.520 54,804 -0.18(-1.86%)
Aug 04, 2023 9.920 10.21 9.480 9.700 48,867 -0.41(-4.06%)
Aug 03, 2023 10.70 10.70 10.02 10.11 23,772 -0.41(-3.90%)
Aug 02, 2023 10.40 10.68 9.750 10.52 45,824 +0.14(+1.35%)
Aug 01, 2023 9.250 10.44 8.911 10.38 91,487 +0.87(+9.15%)
Jul 31, 2023 9.490 9.750 9.240 9.510 50,790 +0.18(+1.93%)
Jul 28, 2023 8.710 9.390 8.527 9.330 72,985 +0.57(+6.51%)
Jul 27, 2023 8.470 8.760 8.380 8.760 81,974 +0.26(+3.06%)
Jul 26, 2023 8.310 9.100 8.310 8.500 68,741 +0.00(+0.00%)
Jul 25, 2023 8.820 8.840 8.350 8.500 45,992 -0.54(-5.97%)
Jul 24, 2023 8.370 9.140 8.370 9.040 52,855 +0.62(+7.36%)
Jul 21, 2023 9.240 9.333 8.315 8.420 113,947 -0.83(-8.97%)
Jul 20, 2023 9.210 10.00 9.100 9.250 113,176 -0.02(-0.22%)
Jul 19, 2023 10.44 10.95 9.270 9.270 146,251 -1.36(-12.79%)
Jul 18, 2023 10.56 11.50 10.56 10.63 95,572 -0.09(-0.84%)
Jul 17, 2023 11.56 11.81 10.53 10.72 134,533 -1.35(-11.18%)
Jul 14, 2023 11.63 12.70 11.63 12.07 116,051 +0.27(+2.29%)
Jul 13, 2023 12.87 13.04 11.30 11.80 136,748 -1.25(-9.58%)
Jul 12, 2023 11.15 13.22 10.86 13.05 281,966 +1.92(+17.25%)
Jul 11, 2023 11.48 11.59 10.65 11.13 151,851 -0.12(-1.07%)
Jul 10, 2023 10.54 11.28 10.54 11.25 170,787 +0.54(+5.04%)
Jul 07, 2023 10.19 10.83 9.780 10.71 124,767 +0.47(+4.59%)
Jul 06, 2023 8.980 10.25 8.980 10.24 214,981 +1.20(+13.27%)
Jul 05, 2023 9.000 9.200 8.800 9.040 67,039 -0.08(-0.88%)
Jul 03, 2023 8.800 9.360 8.700 9.120 76,938 -0.02(-0.22%)
Jun 30, 2023 9.300 9.590 8.720 9.140 343,931 -0.18(-1.93%)
Jun 29, 2023 9.140 9.770 9.010 9.320 1,023,214 -0.87(-8.54%)
Jun 28, 2023 8.120 11.14 7.720 10.19 53,247,420 +4.17(+69.27%)
Jun 27, 2023 6.100 6.185 5.900 6.020 16,970 -0.07(-1.15%)
Jun 26, 2023 6.020 6.229 5.585 6.090 30,567 -0.02(-0.33%)
Jun 23, 2023 6.290 6.290 5.615 6.110 29,945 -0.04(-0.65%)
Jun 22, 2023 6.230 6.250 6.000 6.150 15,172 -0.10(-1.60%)
Jun 21, 2023 6.330 6.530 6.060 6.250 94,520 -0.10(-1.57%)
Jun 20, 2023 6.600 6.660 6.250 6.350 38,010 -0.38(-5.65%)
Jun 16, 2023 7.440 7.480 6.360 6.730 85,327 -0.59(-8.06%)
Jun 15, 2023 7.520 7.687 7.030 7.320 66,694 +1.45(+24.70%)
May 08, 2023 6.490 6.490 5.080 5.870 336,251 -0.13(-2.17%)
May 05, 2023 4.660 6.521 4.660 6.000 1,112,356 +1.39(+30.15%)
May 04, 2023 4.400 4.760 4.400 4.610 144,060 -0.01(-0.22%)
May 03, 2023 4.410 4.780 4.090 4.620 203,098 +0.03(+0.65%)
May 02, 2023 3.860 4.970 3.550 4.590 952,318 +0.83(+22.07%)
May 01, 2023 3.110 5.750 3.110 3.760 3,563,646 +0.96(+34.29%)
Apr 28, 2023 2.830 2.860 2.731 2.800 23,105 +0.10(+3.70%)
Apr 27, 2023 2.720 2.800 2.650 2.700 24,893 +0.10(+3.85%)
Apr 26, 2023 2.330 2.719 2.330 2.600 26,215 +0.27(+11.59%)
Apr 25, 2023 2.380 2.380 2.259 2.330 13,571 -0.06(-2.51%)
Apr 24, 2023 2.460 2.470 2.311 2.390 26,841 -0.07(-2.84%)
Apr 21, 2023 2.760 2.858 2.410 2.460 57,555 -0.41(-14.29%)
Apr 20, 2023 2.940 3.260 2.820 2.870 37,878 -0.19(-6.21%)
Apr 19, 2023 2.940 3.460 2.940 3.060 381,204 +0.18(+6.25%)
Apr 18, 2023 2.700 3.380 2.681 2.880 226,104 +0.12(+4.35%)
Apr 17, 2023 2.370 2.850 2.300 2.760 143,612 +0.48(+21.05%)
Apr 14, 2023 2.040 2.280 2.040 2.280 17,825 +0.19(+9.09%)
Apr 13, 2023 2.130 2.138 2.021 2.090 35,767 -0.04(-1.88%)
Apr 12, 2023 2.390 2.500 2.030 2.130 125,562 -0.18(-7.79%)
Apr 11, 2023 1.900 2.510 1.900 2.310 578,587 +0.50(+27.97%)
Apr 10, 2023 1.650 1.826 1.650 1.805 26,244 +0.18(+10.74%)
Apr 06, 2023 1.620 1.650 1.620 1.630 4,631 +0.01(+0.62%)
Apr 05, 2023 1.650 1.669 1.620 1.620 4,578 +0.01(+0.31%)
Apr 04, 2023 1.630 1.657 1.584 1.615 6,111 -0.04(-2.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.