Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

8.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 7.300 8.500 7.100 8.300 11,461,868 -143.50(-94.53%)
Oct 03, 2022 151.10 152.00 150.79 151.80 4,260,966 +0.63(+0.42%)
Sep 30, 2022 151.75 151.90 151.10 151.17 1,940,029 -0.36(-0.24%)
Sep 29, 2022 151.64 151.82 151.00 151.53 2,126,028 -0.40(-0.26%)
Sep 28, 2022 152.25 152.44 151.77 151.93 2,076,367 -0.27(-0.18%)
Sep 27, 2022 152.32 152.56 151.86 152.20 1,428,522 +0.23(+0.15%)
Sep 26, 2022 151.63 152.16 151.52 151.97 2,194,761 +0.21(+0.14%)
Sep 23, 2022 151.24 152.13 151.01 151.76 3,155,551 +0.56(+0.37%)
Sep 22, 2022 151.15 151.36 151.09 151.20 1,368,997 +0.05(+0.03%)
Sep 21, 2022 151.33 151.35 151.01 151.15 1,009,374 -0.10(-0.07%)
Sep 20, 2022 151.15 151.37 151.15 151.25 897,568 +0.04(+0.03%)
Sep 19, 2022 151.42 151.50 151.06 151.21 1,058,669 +0.14(+0.09%)
Sep 16, 2022 150.99 151.37 150.91 151.07 1,086,534 -0.08(-0.05%)
Sep 15, 2022 150.90 151.35 150.87 151.15 478,372 +0.03(+0.02%)
Sep 14, 2022 150.99 151.29 150.76 151.12 586,538 +0.21(+0.14%)
Sep 13, 2022 150.80 151.06 150.69 150.91 483,793 -0.08(-0.05%)
Sep 12, 2022 150.51 151.08 150.39 150.99 573,922 +0.28(+0.19%)
Sep 09, 2022 150.82 150.90 150.51 150.71 750,644 -0.21(-0.14%)
Sep 08, 2022 149.88 150.93 149.76 150.92 858,289 +0.73(+0.49%)
Sep 07, 2022 149.65 150.31 149.62 150.19 945,190 +0.58(+0.39%)
Sep 06, 2022 149.60 149.92 149.30 149.61 798,065 -0.05(-0.03%)
Sep 02, 2022 149.68 150.00 149.47 149.66 613,715 -0.16(-0.11%)
Sep 01, 2022 149.28 149.98 149.11 149.82 439,875 +0.47(+0.31%)
Aug 31, 2022 149.33 149.64 149.24 149.35 715,694 +0.08(+0.05%)
Aug 30, 2022 148.80 149.82 148.75 149.27 388,731 +0.59(+0.40%)
Aug 29, 2022 148.94 149.15 148.68 148.68 455,787 -0.07(-0.05%)
Aug 26, 2022 149.25 149.50 148.65 148.75 442,200 -0.51(-0.34%)
Aug 25, 2022 148.45 149.27 148.38 149.26 307,937 +0.84(+0.57%)
Aug 24, 2022 148.39 148.53 148.06 148.42 528,606 +0.38(+0.26%)
Aug 23, 2022 148.48 148.48 148.04 148.04 277,188 +0.03(+0.02%)
Aug 22, 2022 148.01 148.31 147.92 148.01 393,241 -0.04(-0.03%)
Aug 19, 2022 147.99 148.20 147.96 148.05 328,380 +0.01(+0.01%)
Aug 18, 2022 147.98 148.10 147.96 148.04 155,644 +0.03(+0.02%)
Aug 17, 2022 148.01 148.16 147.97 148.01 219,846 +0.00(+0.00%)
Aug 16, 2022 147.84 148.22 147.84 148.01 300,294 +0.01(+0.01%)
Aug 15, 2022 147.70 148.03 147.69 148.00 336,330 +0.24(+0.16%)
Aug 12, 2022 147.51 147.82 147.37 147.76 435,726 +0.15(+0.10%)
Aug 11, 2022 147.40 147.67 147.13 147.61 632,021 +0.50(+0.34%)
Aug 10, 2022 147.50 147.54 147.00 147.11 650,691 -0.24(-0.16%)
Aug 09, 2022 147.00 147.56 146.92 147.35 411,065 +0.20(+0.14%)
Aug 08, 2022 146.69 147.56 146.69 147.15 577,932 +0.17(+0.12%)
Aug 05, 2022 146.50 147.05 146.33 146.98 310,693 -0.12(-0.08%)
Aug 04, 2022 146.40 147.29 146.11 147.10 540,975 +0.93(+0.64%)
Aug 03, 2022 146.14 146.52 145.96 146.17 545,209 +0.18(+0.12%)
Aug 02, 2022 146.01 146.16 145.93 145.99 529,832 -0.02(-0.01%)
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.