Mercados españoles cerrados

Minerva Neurosciences, Inc. (NERV)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3700-0,0200 (-0,84%)
Al cierre: 04:00PM EDT
2,3700 -0,03 (-1,25%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,37412,41002,36002,37002,370015.458
02 may 20242,40002,44002,33002,35002,35009700
01 may 20242,33002,41002,31202,40002,400015.800
30 abr 20242,40002,40002,34002,36002,360019.300
29 abr 20242,44002,48002,41002,41002,410011.500
26 abr 20242,45002,49002,43002,43702,43704200
25 abr 20242,50002,50502,43002,43002,43005800
24 abr 20242,53002,53002,47002,52002,52003900
23 abr 20242,59002,59002,49002,53002,53004600
22 abr 20242,46002,58002,43802,55002,550010.000
19 abr 20242,50002,53002,45002,48002,480011.400
18 abr 20242,49002,52002,39002,50002,500014.500
17 abr 20242,52002,55002,40002,47002,470015.700
16 abr 20242,36002,80002,35102,50002,500068.600
15 abr 20242,47002,50002,28602,42002,420030.400
12 abr 20242,51002,57002,45002,50002,500015.100
11 abr 20242,47002,57002,41202,54002,540014.200
10 abr 20242,49002,53002,43002,47002,47007600
09 abr 20242,50002,54002,45002,54002,540023.500
08 abr 20242,51002,54002,48502,54002,540010.400
05 abr 20242,54002,56002,42002,54002,540047.200
04 abr 20242,56002,59002,48802,53002,53009700
03 abr 20242,52002,58002,47002,54002,540015.300
02 abr 20242,53002,55302,48002,51502,515010.200
01 abr 20242,58002,61002,51002,53002,53009500
28 mar 20242,51002,58702,45002,58002,580028.300
27 mar 20242,58002,62002,43002,50002,500034.700
26 mar 20242,63002,64502,52002,57002,570036.800
25 mar 20242,66002,75002,60002,66002,660012.300
22 mar 20242,61002,68002,56902,67002,670029.200
21 mar 20242,78002,78002,56002,59002,590034.400
20 mar 20242,65002,76902,62802,70002,700025.200
19 mar 20242,73002,78002,65002,65002,650016.300
18 mar 20242,79002,85002,66102,70002,700040.800
15 mar 20242,80002,80002,75002,79002,790059.100
14 mar 20242,70002,78002,70002,75002,750059.500
13 mar 20242,75002,92002,75002,82002,820078.900
12 mar 20242,81002,92002,67202,77002,7700170.400
11 mar 20242,80002,91002,60002,81002,8100296.200
08 mar 20242,56002,87302,54002,80002,8000200.600
07 mar 20242,56002,62802,50002,56002,560067.000
06 mar 20242,63002,69002,54002,60002,600053.800
05 mar 20242,50002,64002,48002,60002,600090.600
04 mar 20242,65002,65002,47002,58002,5800153.500
01 mar 20242,67002,81002,40002,63002,6300730.200
29 feb 20242,85003,03002,66002,67002,6700240.400
28 feb 20243,00003,18702,78002,83002,8300444.900
27 feb 20243,30003,40002,63002,80002,80001.946.400
26 feb 20247,16007,53006,55006,80006,8000411.200
23 feb 20248,11008,33705,80006,87006,8700419.800
22 feb 20248,90009,40007,00007,25007,2500206.600
21 feb 20249,03009,32408,53008,80008,800088.700
20 feb 20248,70009,09008,47008,80008,800034.200
16 feb 20249,39009,84008,18008,39008,390059.600
15 feb 20249,80009,84009,25009,40009,400036.200
14 feb 20249,490010,18009,23009,85009,850048.800
13 feb 20249,750010,21009,20009,40009,400022.200
12 feb 202410,330010,33009,73009,73009,730032.900
09 feb 20249,510010,75009,510010,330010,330064.500
08 feb 202410,770010,87807,89009,52009,5200231.900
07 feb 202412,600013,490010,660010,760010,7600209.000
06 feb 202410,950012,944010,950012,470012,4700129.000
05 feb 20249,540012,47609,510010,790010,7900163.300
02 feb 20248,55009,62008,55009,44009,440055.000
01 feb 20248,48008,77008,42508,65008,650011.900
31 ene 20248,84008,85008,45008,45008,450012.800
30 ene 20248,45008,85008,19008,85008,850013.100
29 ene 20248,26008,90007,69008,50008,500056.300
26 ene 20247,73008,25007,73008,14008,140015.500
25 ene 20247,70007,85007,60007,71007,710010.500
24 ene 20247,87007,87007,65007,85007,850013.700
23 ene 20247,65007,86007,56007,75007,750010.700
22 ene 20247,67008,05007,46807,72007,720038.800
19 ene 20247,21007,73307,00007,53007,530018.300
18 ene 20246,77007,19006,60007,01007,010015.800
17 ene 20246,90507,00006,72006,82006,820010.100
16 ene 20247,30007,30006,52006,95006,950046.200
12 ene 20247,85008,11007,35007,45007,450059.700
11 ene 20247,70008,15007,50007,62007,620039.900
10 ene 20247,25007,76507,09307,70007,700018.000
09 ene 20247,36007,80507,05007,25007,250058.200
08 ene 20246,30007,45006,30007,36007,360072.100
05 ene 20246,49006,82506,12006,20006,200055.100
04 ene 20246,12006,58006,09006,49006,490049.800
03 ene 20246,36006,36005,93006,05006,050043.600
02 ene 20246,20006,29905,88006,15006,150028.900
29 dic 20236,36006,39006,01006,15006,150012.300
28 dic 20236,50006,50006,26006,45006,450022.900
27 dic 20236,52006,74906,25006,50006,500025.700
26 dic 20236,85006,90506,53006,53006,530016.800
22 dic 20236,69007,04806,69006,84006,840029.800
21 dic 20236,70006,70006,55006,55006,55004900
20 dic 20236,45506,65406,45006,60006,600013.100
19 dic 20236,21006,65006,17006,65006,65007700
18 dic 20236,51006,51005,94706,15006,150025.600
15 dic 20236,21006,57006,18906,45006,45007100
14 dic 20236,40006,53806,14006,16006,160015.800
13 dic 20236,40006,62206,31006,36006,360010.000
12 dic 20236,17006,54006,17006,35006,350012.000
11 dic 20236,16006,41006,15306,25006,250017.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...