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 (%)
Feb 27, 2015 40.96 42.43 40.16 41.12 4,693 +0.40(+0.98%)
Feb 26, 2015 41.60 41.92 40.42 40.72 3,432 -0.56(-1.36%)
Feb 25, 2015 39.60 43.44 39.76 41.28 9,409 +1.52(+3.82%)
Feb 24, 2015 39.68 40.64 38.48 39.76 4,666 -0.48(-1.19%)
Feb 23, 2015 42.73 42.80 40.08 40.24 5,327 -2.32(-5.45%)
Feb 20, 2015 43.28 43.92 42.56 42.56 4,494 -1.32(-3.01%)
Feb 19, 2015 45.60 46.32 42.48 43.88 8,465 -1.56(-3.43%)
Feb 18, 2015 39.12 45.92 39.12 45.44 27,352 +6.08(+15.45%)
Feb 17, 2015 37.52 39.84 37.44 39.36 4,593 +1.92(+5.13%)
Feb 13, 2015 36.24 37.44 37.44 37.44 2,062 +0.76(+2.07%)
Feb 12, 2015 37.60 38.64 36.00 36.68 4,788 -0.84(-2.24%)
Feb 11, 2015 36.88 38.40 36.88 37.52 2,432 -0.48(-1.26%)
Feb 10, 2015 39.52 39.52 36.64 38.00 4,419 -1.04(-2.66%)
Feb 09, 2015 37.68 39.71 35.58 39.04 5,301 +0.88(+2.31%)
Feb 06, 2015 39.52 40.32 36.64 38.16 10,370 -0.64(-1.65%)
Feb 05, 2015 34.96 38.80 34.00 38.80 10,368 +4.08(+11.75%)
Feb 04, 2015 34.96 35.76 34.08 34.72 4,319 -0.80(-2.25%)
Feb 03, 2015 34.48 35.68 34.00 35.52 7,746 +0.80(+2.30%)
Feb 02, 2015 35.36 35.51 34.40 34.72 3,454 -0.32(-0.91%)
Jan 30, 2015 36.48 36.48 34.56 35.04 7,931 -1.68(-4.58%)
Jan 29, 2015 39.28 39.28 35.84 36.72 10,252 -2.56(-6.52%)
Jan 28, 2015 40.64 40.95 38.80 39.28 4,695 -1.52(-3.73%)
Jan 27, 2015 39.76 41.11 38.56 40.80 6,957 +0.64(+1.59%)
Jan 26, 2015 40.88 41.20 38.40 40.16 20,600 -1.04(-2.52%)
Jan 23, 2015 40.80 42.40 40.48 41.20 24,176 +0.48(+1.18%)
Jan 22, 2015 41.60 42.40 38.48 40.72 242,061 +5.79(+16.59%)
Jan 21, 2015 37.60 37.60 34.08 34.93 10,431 -2.27(-6.11%)
Jan 20, 2015 38.40 38.40 36.80 37.20 4,289 -0.08(-0.21%)
Jan 16, 2015 36.00 37.44 35.36 37.28 5,424 +0.56(+1.53%)
Jan 15, 2015 38.64 38.81 36.08 36.72 13,462 -1.68(-4.37%)
Jan 14, 2015 40.00 40.00 36.64 38.40 15,070 -1.44(-3.61%)
Jan 13, 2015 42.56 44.40 38.88 39.84 28,717 -2.96(-6.92%)
Jan 12, 2015 46.08 46.40 41.92 42.80 19,968 -2.16(-4.80%)
Jan 09, 2015 42.08 45.60 40.00 44.96 35,832 +0.72(+1.63%)
Jan 08, 2015 46.00 47.36 41.44 44.24 69,244 -1.28(-2.81%)
Jan 07, 2015 50.64 51.76 43.60 45.52 88,294 -6.40(-12.33%)
Jan 06, 2015 78.88 80.00 50.64 51.92 669,904 +3.92(+8.17%)
Jan 05, 2015 49.60 49.60 46.48 48.00 38,680 -0.88(-1.80%)
Jan 02, 2015 48.56 49.89 48.16 48.88 1,795 +0.72(+1.50%)
Dec 31, 2014 49.04 48.16 48.16 48.16 2,825 -0.88(-1.79%)
Dec 30, 2014 43.68 50.40 43.33 49.04 5,804 +4.80(+10.85%)
Dec 29, 2014 43.60 44.32 42.32 44.24 2,134 +0.00(+0.00%)
Dec 26, 2014 44.24 45.60 42.80 44.24 1,406 -0.80(-1.78%)
Dec 24, 2014 43.84 45.04 45.04 45.04 475 +1.20(+2.74%)
Dec 23, 2014 44.80 44.80 43.20 43.84 1,474 +1.28(+3.01%)
Dec 22, 2014 45.60 45.60 42.00 42.56 990 -2.80(-6.17%)
Dec 19, 2014 38.80 45.92 38.80 45.36 2,614 +6.56(+16.91%)
Dec 18, 2014 38.00 55.28 37.04 38.80 2,036 +0.64(+1.68%)
Dec 17, 2014 37.28 39.12 37.28 38.16 1,338 +2.08(+5.76%)
Dec 16, 2014 36.32 38.56 36.00 36.08 1,306 +0.08(+0.22%)
Dec 15, 2014 36.24 36.96 36.00 36.00 456 +0.00(+0.00%)
Dec 12, 2014 36.88 36.96 36.00 36.00 1,547 -0.88(-2.39%)
Dec 11, 2014 37.44 37.84 36.80 36.88 1,529 -1.04(-2.74%)
Dec 10, 2014 37.84 38.24 36.64 37.92 2,692 +1.52(+4.18%)
Dec 09, 2014 36.60 36.95 36.08 36.40 2,832 -1.12(-2.99%)
Dec 08, 2014 35.52 37.52 33.60 37.52 3,154 +2.32(+6.59%)
Dec 05, 2014 36.00 36.16 34.08 35.20 1,950 -0.40(-1.12%)
Dec 04, 2014 37.04 37.04 34.80 35.60 1,360 -0.88(-2.41%)
Dec 03, 2014 36.00 37.76 33.86 36.48 5,247 -1.12(-2.98%)
Dec 02, 2014 40.56 40.56 37.25 37.60 1,194 -1.04(-2.69%)
Dec 01, 2014 38.00 38.64 36.27 38.64 604 +1.04(+2.77%)
Nov 28, 2014 39.44 41.12 37.36 37.60 2,125 -0.40(-1.05%)
Nov 26, 2014 37.86 38.00 38.00 38.00 2,037 +0.40(+1.06%)
Nov 25, 2014 35.89 39.68 35.89 37.60 2,783 +2.24(+6.33%)
Nov 24, 2014 34.40 35.92 34.18 35.36 1,215 +0.72(+2.08%)
Nov 21, 2014 34.81 35.44 33.84 34.64 686 -0.56(-1.59%)
Nov 20, 2014 33.56 36.20 33.40 35.20 2,387 +1.12(+3.29%)
Nov 19, 2014 34.80 36.00 33.68 34.08 1,163 -0.88(-2.52%)
Nov 18, 2014 35.52 36.40 34.80 34.96 1,515 -1.36(-3.74%)
Nov 17, 2014 34.48 36.61 34.48 36.32 1,688 +2.00(+5.83%)
Nov 14, 2014 37.52 37.58 34.32 34.32 3,787 +0.64(+1.90%)
Nov 13, 2014 34.00 35.60 33.60 33.68 4,180 +0.00(+0.00%)
Nov 12, 2014 33.92 34.46 32.80 33.68 2,803 +0.24(+0.72%)
Nov 11, 2014 34.35 34.96 32.64 33.44 2,380 -0.24(-0.71%)
Nov 10, 2014 33.60 34.88 32.80 33.68 1,181 +0.24(+0.72%)
Nov 07, 2014 34.80 35.28 33.44 33.44 2,408 -0.80(-2.34%)
Nov 06, 2014 34.64 34.72 33.20 34.24 1,918 -0.56(-1.61%)
Nov 05, 2014 34.78 34.88 33.12 34.80 1,685 +0.00(+0.00%)
Nov 04, 2014 34.96 34.96 33.36 34.80 508 -0.16(-0.46%)
Nov 03, 2014 34.48 35.44 34.00 34.96 2,793 -0.08(-0.23%)
Oct 31, 2014 35.04 36.43 34.16 35.04 3,223 +0.16(+0.46%)
Oct 30, 2014 35.99 37.68 34.80 34.88 951 -0.56(-1.58%)
Oct 29, 2014 37.40 38.00 34.88 35.44 1,667 -0.64(-1.77%)
Oct 28, 2014 35.84 38.56 35.12 36.08 602 +0.48(+1.35%)
Oct 27, 2014 35.20 35.44 35.44 35.60 276 +0.16(+0.45%)
Oct 24, 2014 35.04 36.40 35.04 35.44 309 +0.32(+0.91%)
Oct 23, 2014 36.70 36.70 34.48 35.12 957 +0.24(+0.69%)
Oct 22, 2014 38.48 38.72 34.64 34.88 1,517 -1.68(-4.60%)
Oct 21, 2014 35.20 36.80 34.05 36.56 2,012 +2.56(+7.53%)
Oct 20, 2014 35.36 37.44 34.00 34.00 2,783 -1.84(-5.13%)
Oct 17, 2014 37.20 38.88 34.84 35.84 1,570 -0.72(-1.97%)
Oct 16, 2014 34.48 39.38 33.88 36.56 2,556 +2.00(+5.79%)
Oct 15, 2014 35.60 40.82 32.80 34.56 2,974 -1.76(-4.85%)
Oct 14, 2014 35.60 36.80 34.40 36.32 1,995 -0.88(-2.37%)
Oct 13, 2014 36.16 37.74 36.00 37.20 1,829 +0.72(+1.97%)
Oct 10, 2014 41.60 41.60 35.12 36.48 5,801 -4.32(-10.59%)
Oct 09, 2014 43.68 46.08 38.16 40.80 1,585 -2.24(-5.20%)
Oct 08, 2014 46.80 46.80 42.08 43.04 4,705 -4.56(-9.58%)
Oct 07, 2014 48.24 49.28 46.80 47.60 1,969 -1.28(-2.62%)
Oct 06, 2014 48.48 49.72 48.40 48.88 1,048 -1.12(-2.24%)
Oct 03, 2014 48.32 50.00 48.32 50.00 315 +1.52(+3.14%)
Oct 02, 2014 47.92 48.80 47.92 48.48 577 -0.62(-1.27%)
Oct 01, 2014 47.92 50.00 47.68 49.10 3,158 +0.70(+1.45%)
Sep 30, 2014 48.72 48.80 47.84 48.40 1,626 +0.32(+0.67%)
Sep 29, 2014 46.96 48.72 46.41 48.08 1,503 +0.80(+1.69%)
Sep 26, 2014 46.40 47.44 46.40 47.28 1,044 +0.32(+0.68%)
Sep 25, 2014 46.40 47.20 46.40 46.96 880 +0.56(+1.21%)
Sep 24, 2014 47.60 49.12 46.08 46.40 3,049 -1.36(-2.85%)
Sep 23, 2014 46.11 49.12 46.11 47.76 4,211 +1.36(+2.93%)
Sep 22, 2014 50.00 52.00 46.24 46.40 8,405 -3.28(-6.60%)
Sep 19, 2014 52.80 53.84 49.20 49.68 11,739 -3.12(-5.91%)
Sep 18, 2014 57.52 57.52 52.80 52.80 7,947 -3.92(-6.91%)
Sep 17, 2014 57.52 61.20 55.64 56.72 3,274 -1.60(-2.74%)
Sep 16, 2014 59.36 60.32 56.81 58.32 5,429 -2.16(-3.57%)
Sep 15, 2014 57.92 58.96 56.71 60.48 6,499 -0.08(-0.13%)
Sep 12, 2014 62.48 62.48 57.22 60.56 4,907 +0.56(+0.93%)
Sep 11, 2014 61.44 61.60 56.48 60.00 7,024 -1.20(-1.96%)
Sep 10, 2014 60.40 62.72 59.04 61.20 5,775 +0.16(+0.26%)
Sep 09, 2014 58.88 61.60 58.34 61.04 3,690 +1.20(+2.01%)
Sep 08, 2014 57.68 59.92 56.16 59.84 5,127 +3.76(+6.70%)
Sep 05, 2014 57.92 57.92 54.16 56.08 3,613 -1.44(-2.50%)
Sep 04, 2014 57.20 57.92 55.28 57.52 4,729 +1.04(+1.84%)
Sep 03, 2014 56.27 58.40 55.28 56.48 11,535 -0.32(-0.56%)
Sep 02, 2014 56.32 57.12 55.60 56.80 5,496 +0.16(+0.28%)
Aug 29, 2014 56.80 56.64 56.64 56.64 2,600 +1.12(+2.02%)
Aug 28, 2014 55.92 57.60 53.21 55.52 4,619 +0.32(+0.58%)
Aug 27, 2014 54.64 57.60 53.80 55.20 4,536 +0.80(+1.47%)
Aug 26, 2014 53.28 54.64 53.28 54.40 3,825 +0.32(+0.59%)
Aug 25, 2014 54.32 54.64 53.44 54.08 3,342 +0.08(+0.15%)
Aug 22, 2014 55.28 55.36 54.00 54.00 1,505 +0.00(+0.00%)
Aug 21, 2014 53.97 55.68 53.30 54.00 1,580 +0.64(+1.20%)
Aug 20, 2014 54.64 55.52 53.84 53.36 2,143 -2.32(-4.17%)
Aug 19, 2014 55.76 57.20 54.88 55.68 3,212 -0.08(-0.14%)
Aug 18, 2014 57.20 58.40 55.68 55.76 2,367 -2.56(-4.39%)
Aug 15, 2014 58.64 58.64 54.91 58.32 7,828 +2.40(+4.29%)
Aug 14, 2014 55.92 59.36 55.20 55.92 11,674 +1.04(+1.90%)
Aug 13, 2014 56.80 56.80 55.64 54.88 776 -0.92(-1.65%)
Aug 12, 2014 54.16 56.80 52.96 55.80 11,247 +3.48(+6.65%)
Aug 11, 2014 52.40 55.28 52.08 52.32 4,558 +0.24(+0.46%)
Aug 08, 2014 50.08 54.78 50.08 52.08 5,003 -3.92(-7.00%)
Aug 07, 2014 54.80 56.00 52.91 56.00 15,577 +1.44(+2.64%)
Aug 06, 2014 49.20 54.64 49.20 54.56 11,006 +4.64(+9.29%)
Aug 05, 2014 51.60 54.40 49.76 49.92 4,081 -3.12(-5.88%)
Aug 04, 2014 53.92 53.92 50.40 53.04 6,168 +2.96(+5.91%)
Aug 01, 2014 50.48 50.48 49.20 50.08 9,862 -0.40(-0.79%)
Jul 31, 2014 52.00 54.80 48.80 50.48 10,358 -1.76(-3.37%)
Jul 30, 2014 56.24 56.78 52.08 52.24 16,779 -5.28(-9.18%)
Jul 29, 2014 63.20 63.20 57.20 57.52 12,706 -2.72(-4.52%)
Jul 28, 2014 55.92 63.12 54.56 60.24 71,339 +6.00(+11.06%)
Jul 25, 2014 50.24 54.80 50.24 54.24 35,428 +1.76(+3.35%)
Jul 24, 2014 48.80 53.60 48.40 52.48 24,638 +3.68(+7.54%)
Jul 23, 2014 50.08 50.40 48.40 48.80 5,243 -0.40(-0.81%)
Jul 22, 2014 50.56 50.56 48.40 49.20 10,662 -1.44(-2.84%)
Jul 21, 2014 51.20 51.20 48.88 50.64 7,038 -0.56(-1.09%)
Jul 18, 2014 50.80 51.20 48.88 51.20 12,122 +0.40(+0.79%)
Jul 17, 2014 48.00 51.20 46.40 50.80 17,009 +2.08(+4.27%)
Jul 16, 2014 47.20 48.72 44.56 48.72 24,920 +1.92(+4.10%)
Jul 15, 2014 54.40 54.40 46.00 46.80 66,504 -7.60(-13.97%)
Jul 14, 2014 52.88 56.00 50.88 54.40 13,422 +1.52(+2.87%)
Jul 11, 2014 56.80 57.04 51.28 52.88 34,551 -0.56(-1.05%)
Jul 10, 2014 46.80 60.32 46.40 53.44 93,251 +6.00(+12.65%)
Jul 09, 2014 47.44 48.48 47.44 47.44 5,382 -0.32(-0.67%)
Jul 08, 2014 46.40 48.64 46.40 47.76 24,444 +0.56(+1.19%)
Jul 07, 2014 49.92 49.92 46.00 47.20 40,654 -1.84(-3.75%)
Jul 03, 2014 48.24 49.04 49.04 49.04 15,000 +1.04(+2.17%)
Jul 02, 2014 48.80 49.20 48.00 48.00 43,636 -0.40(-0.83%)
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.