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 )

2.580 +0.080 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.00 50.00 50.00 0 -0.80(-1.57%)
Mar 28, 2018 48.80 51.60 47.20 50.80 19,097 +2.40(+4.96%)
Mar 27, 2018 52.00 52.40 48.00 48.40 12,932 -3.60(-6.92%)
Mar 26, 2018 54.00 54.40 50.00 52.00 14,655 +0.80(+1.56%)
Mar 23, 2018 52.00 53.20 50.80 51.20 12,427 -0.80(-1.54%)
Mar 22, 2018 52.80 54.80 51.60 52.00 17,721 -1.60(-2.99%)
Mar 21, 2018 53.60 54.40 50.80 53.60 10,087 +0.40(+0.75%)
Mar 20, 2018 53.60 54.80 50.60 53.20 16,562 +0.00(+0.00%)
Mar 19, 2018 50.40 54.80 48.40 53.20 25,247 +2.80(+5.56%)
Mar 16, 2018 50.40 51.60 49.63 50.40 36,125 -0.40(-0.79%)
Mar 15, 2018 52.00 52.36 50.00 50.80 17,458 -0.80(-1.55%)
Mar 14, 2018 52.00 54.00 50.40 51.60 16,733 +0.00(+0.00%)
Mar 13, 2018 48.40 52.80 48.00 51.60 29,722 +4.00(+8.40%)
Mar 12, 2018 42.80 49.20 42.80 47.60 38,737 +1.60(+3.48%)
Mar 09, 2018 45.20 46.80 43.60 46.00 18,353 +1.60(+3.60%)
Mar 08, 2018 45.60 46.00 44.00 44.40 12,105 -1.20(-2.63%)
Mar 07, 2018 43.60 46.00 43.20 45.60 17,792 +2.00(+4.59%)
Mar 06, 2018 43.20 44.80 41.60 43.60 12,771 +0.80(+1.87%)
Mar 05, 2018 41.60 43.60 41.60 42.80 11,083 +1.20(+2.88%)
Mar 02, 2018 40.40 42.80 40.00 41.60 12,097 +1.20(+2.97%)
Mar 01, 2018 41.60 42.80 40.00 40.40 18,656 -1.60(-3.81%)
Feb 28, 2018 44.00 44.00 41.20 42.00 16,055 -2.00(-4.55%)
Feb 27, 2018 45.20 46.39 43.60 44.00 11,463 -2.00(-4.35%)
Feb 26, 2018 44.80 46.80 44.40 46.00 10,061 +1.60(+3.60%)
Feb 23, 2018 42.00 44.80 41.20 44.40 15,351 +2.80(+6.73%)
Feb 22, 2018 42.80 44.40 40.80 41.60 11,276 -0.80(-1.89%)
Feb 21, 2018 41.20 44.40 40.40 42.40 13,635 +1.00(+2.42%)
Feb 20, 2018 42.80 44.40 41.20 41.40 11,957 -2.20(-5.05%)
Feb 16, 2018 43.60 43.60 43.60 0 -0.40(-0.91%)
Feb 15, 2018 46.00 46.00 43.60 44.00 11,579 -1.20(-2.65%)
Feb 14, 2018 44.00 46.00 43.60 45.20 15,533 +0.40(+0.89%)
Feb 13, 2018 44.00 45.60 43.20 44.80 14,566 +0.40(+0.90%)
Feb 12, 2018 44.40 46.00 42.80 44.40 19,610 +0.00(+0.00%)
Feb 09, 2018 46.40 48.00 41.60 44.40 34,650 -1.20(-2.63%)
Feb 08, 2018 49.60 51.00 45.60 45.60 16,965 -3.60(-7.32%)
Feb 07, 2018 44.80 49.60 44.80 49.20 30,696 +4.40(+9.82%)
Feb 06, 2018 44.40 47.60 42.80 44.80 42,532 -1.60(-3.45%)
Feb 05, 2018 48.80 50.40 45.20 46.40 44,662 -3.20(-6.45%)
Feb 02, 2018 50.80 52.00 48.40 49.60 34,343 -2.00(-3.88%)
Feb 01, 2018 50.80 53.20 49.80 51.60 19,255 +0.40(+0.78%)
Jan 31, 2018 50.00 53.20 50.00 51.20 22,616 +1.20(+2.40%)
Jan 30, 2018 48.40 52.00 48.40 50.00 30,061 +1.20(+2.46%)
Jan 29, 2018 52.40 54.80 48.00 48.80 42,212 -4.00(-7.58%)
Jan 26, 2018 56.80 57.60 52.40 52.80 44,655 -3.20(-5.71%)
Jan 25, 2018 55.20 56.80 54.00 56.00 34,445 +1.60(+2.94%)
Jan 24, 2018 54.40 55.60 52.80 54.40 22,022 +1.60(+3.03%)
Jan 23, 2018 53.20 55.20 52.00 52.80 36,990 -0.40(-0.75%)
Jan 22, 2018 54.40 56.80 52.00 53.20 42,542 -1.20(-2.21%)
Jan 19, 2018 52.40 58.00 51.20 54.40 37,510 +2.00(+3.82%)
Jan 18, 2018 52.80 53.20 49.60 52.40 16,399 +0.00(+0.00%)
Jan 17, 2018 51.20 53.20 48.00 52.40 36,657 +0.40(+0.77%)
Jan 16, 2018 50.80 52.80 48.80 52.00 43,473 +2.00(+4.00%)
Jan 12, 2018 50.00 50.00 50.00 0 +1.60(+3.31%)
Jan 11, 2018 44.40 48.80 43.20 48.40 44,535 +4.40(+10.00%)
Jan 10, 2018 44.40 44.00 30,544 +1.20(+2.80%)
Jan 09, 2018 44.80 45.20 42.40 42.80 27,661 -1.60(-3.60%)
Jan 08, 2018 48.00 48.00 44.00 44.40 37,549 -3.60(-7.50%)
Jan 05, 2018 48.40 49.60 47.20 48.00 14,494 -0.40(-0.83%)
Jan 04, 2018 49.60 50.00 47.60 48.40 28,651 -0.80(-1.63%)
Jan 03, 2018 50.00 50.40 48.80 49.20 23,271 -0.40(-0.81%)
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.