Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

118.77 USD +8.69 (+7.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 108.65 119.85 106.73 118.77 1,228,748 +8.69(+7.89%)
Jan 21, 2022 115.44 117.35 109.94 110.08 904,748 -5.92(-5.10%)
Jan 20, 2022 115.51 118.71 114.62 116.00 1,152,967 +0.96(+0.83%)
Jan 19, 2022 119.41 121.11 113.95 115.04 618,442 -2.96(-2.51%)
Jan 18, 2022 120.00 120.71 116.20 118.00 1,109,094 -4.17(-3.41%)
Jan 14, 2022 122.17 0 -0.57(-0.46%)
Jan 13, 2022 123.61 127.47 122.21 122.74 1,671,031 -0.87(-0.70%)
Jan 12, 2022 126.39 129.78 122.77 123.61 579,801 -5.18(-4.02%)
Jan 11, 2022 130.94 132.37 126.15 128.79 527,440 -1.80(-1.38%)
Jan 10, 2022 126.65 130.70 125.79 130.59 576,182 +1.72(+1.33%)
Jan 07, 2022 131.88 136.13 128.73 128.87 575,421 -2.23(-1.70%)
Jan 06, 2022 126.99 132.56 122.05 131.10 888,945 +7.24(+5.85%)
Jan 05, 2022 129.49 130.65 123.18 123.86 570,528 -5.07(-3.93%)
Jan 04, 2022 137.65 138.40 128.16 128.93 646,579 -10.23(-7.35%)
Jan 03, 2022 135.90 139.95 134.70 139.16 404,091 +1.35(+0.98%)
Dec 31, 2021 137.49 140.74 137.49 137.81 335,601 -0.46(-0.33%)
Dec 30, 2021 139.41 141.50 138.11 138.27 295,003 -0.81(-0.58%)
Dec 29, 2021 137.78 139.46 136.64 139.08 233,524 +1.65(+1.20%)
Dec 28, 2021 138.78 141.00 136.71 137.43 307,112 +0.20(+0.15%)
Dec 27, 2021 137.25 138.32 134.76 137.23 321,498 +1.24(+0.91%)
Dec 23, 2021 134.80 139.64 134.80 135.99 566,172 +0.93(+0.69%)
Dec 22, 2021 132.42 137.80 131.98 135.06 585,880 +2.66(+2.01%)
Dec 21, 2021 130.73 132.86 127.76 132.40 525,343 +2.41(+1.85%)
Dec 20, 2021 123.84 130.98 122.96 129.99 888,633 +5.11(+4.09%)
Dec 17, 2021 115.25 124.97 114.05 124.88 1,429,288 +10.63(+9.30%)
Dec 16, 2021 114.93 117.82 113.15 114.25 645,569 -0.85(-0.74%)
Dec 15, 2021 104.68 116.11 104.39 115.10 1,081,932 +11.05(+10.62%)
Dec 14, 2021 100.46 105.30 99.73 104.05 689,554 +2.35(+2.31%)
Dec 13, 2021 99.02 102.65 98.16 101.70 678,379 +1.97(+1.98%)
Dec 10, 2021 102.87 104.50 98.84 99.73 667,355 -2.54(-2.48%)
Dec 09, 2021 104.59 104.99 101.11 102.27 772,854 -3.10(-2.94%)
Dec 08, 2021 105.89 105.93 103.54 105.37 342,393 +0.23(+0.22%)
Dec 07, 2021 102.64 106.40 102.06 105.14 822,620 +4.90(+4.89%)
Dec 06, 2021 103.80 104.21 98.02 100.24 923,242 -3.32(-3.21%)
Dec 03, 2021 109.91 109.91 102.12 103.56 792,455 -5.73(-5.24%)
Dec 02, 2021 108.77 110.43 106.66 109.29 579,410 -0.84(-0.76%)
Dec 01, 2021 113.34 116.63 110.12 110.13 656,525 -2.11(-1.88%)
Nov 30, 2021 111.99 113.40 111.61 112.24 473,819 -0.08(-0.07%)
Nov 29, 2021 115.38 115.97 111.90 112.32 446,985 -1.53(-1.34%)
Nov 26, 2021 112.75 115.48 111.49 113.85 448,264 -1.70(-1.47%)
Nov 24, 2021 110.84 116.11 109.51 115.55 384,301 +5.18(+4.69%)
Nov 23, 2021 109.99 110.82 106.63 110.37 503,859 +0.25(+0.23%)
Nov 22, 2021 114.00 114.51 109.60 110.12 548,435 -3.63(-3.19%)
Nov 19, 2021 118.09 118.97 113.41 113.75 469,523 -5.29(-4.44%)
Nov 18, 2021 116.70 119.21 115.52 119.04 532,627 +2.69(+2.31%)
Nov 17, 2021 119.12 119.69 115.75 116.35 477,157 -3.01(-2.52%)
Nov 16, 2021 118.57 119.63 115.31 119.36 728,055 +1.36(+1.15%)
Nov 15, 2021 123.13 123.13 117.79 118.00 606,946 -4.00(-3.28%)
Nov 12, 2021 122.66 124.99 121.90 122.00 580,936 +0.50(+0.41%)
Nov 11, 2021 122.68 125.45 119.52 121.50 808,643 +1.57(+1.31%)
Nov 10, 2021 120.22 119.93 891,095 -1.79(-1.47%)
Nov 09, 2021 118.00 123.79 111.07 121.72 2,738,926 -18.05(-12.91%)
Nov 08, 2021 146.51 147.66 138.73 139.77 479,622 -6.26(-4.29%)
Nov 05, 2021 147.76 150.82 144.48 146.03 298,203 -2.03(-1.37%)
Nov 04, 2021 148.82 149.67 146.81 148.06 235,340 -0.42(-0.28%)
Nov 03, 2021 145.28 148.74 144.71 148.48 273,204 +2.88(+1.98%)
Nov 02, 2021 148.99 148.99 142.71 145.60 295,124 -2.60(-1.75%)
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.