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:

Minerva Neuroscie (NQ: NERV )

2.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.20(-2.66%)
Jun 14, 2023 6.770 7.750 6.770 7.520 227,417 +0.74(+10.91%)
Jun 13, 2023 6.560 6.978 6.560 6.780 83,894 +0.13(+1.95%)
Jun 12, 2023 6.850 7.060 6.550 6.650 48,812 -0.31(-4.45%)
Jun 09, 2023 7.000 7.100 6.787 6.960 89,154 +0.01(+0.14%)
Jun 08, 2023 6.790 6.970 6.410 6.950 95,491 +0.11(+1.61%)
Jun 07, 2023 7.070 7.070 6.670 6.840 30,004 -0.09(-1.30%)
Jun 06, 2023 7.090 7.220 6.830 6.930 56,371 -0.09(-1.28%)
Jun 05, 2023 6.690 7.040 6.660 7.020 109,512 +0.39(+5.88%)
Jun 02, 2023 6.430 6.840 6.430 6.630 96,628 +0.20(+3.11%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.