Biohaven Pharmaceutical Holding Company Ltd (NY: BHVN )

84.91 USD -6.84 (-7.46%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 91.24 92.39 84.47 84.91 580,600 -6.84(-7.46%)
Jan 14, 2021 90.46 92.22 89.47 91.75 382,950 +1.35(+1.49%)
Jan 13, 2021 90.26 92.40 89.64 90.40 383,464 +0.18(+0.20%)
Jan 12, 2021 86.92 90.60 86.92 90.22 576,533 +3.91(+4.53%)
Jan 11, 2021 85.50 86.82 84.02 86.31 432,925 +0.59(+0.69%)
Jan 08, 2021 86.50 89.96 85.29 85.72 482,800 -0.55(-0.64%)
Jan 07, 2021 83.49 87.82 83.43 86.27 412,527 +2.89(+3.47%)
Jan 06, 2021 81.32 85.04 80.77 83.38 440,611 +1.69(+2.07%)
Jan 05, 2021 82.23 82.41 80.79 81.69 396,981 -0.22(-0.27%)
Jan 04, 2021 85.70 86.72 80.32 81.91 592,566 -3.80(-4.43%)
Dec 31, 2020 85.71 85.71 85.71 287,598 -0.43(-0.50%)
Dec 30, 2020 87.16 87.80 85.08 86.14 287,598 -0.29(-0.34%)
Dec 29, 2020 88.54 89.48 85.16 86.43 305,739 -1.14(-1.30%)
Dec 28, 2020 90.50 90.50 87.30 87.57 298,329 -2.70(-2.99%)
Dec 24, 2020 92.24 93.69 89.71 90.27 193,500 -0.96(-1.05%)
Dec 23, 2020 91.65 91.99 89.35 91.23 237,011 -0.38(-0.41%)
Dec 22, 2020 94.04 94.69 91.25 91.61 322,333 -2.17(-2.31%)
Dec 21, 2020 90.13 95.00 89.20 93.78 543,943 +2.08(+2.27%)
Dec 18, 2020 92.14 92.69 89.88 91.70 906,100 -1.05(-1.13%)
Dec 17, 2020 89.19 93.00 88.23 92.75 390,978 +3.10(+3.46%)
Dec 16, 2020 89.90 90.97 88.01 89.65 422,465 +0.99(+1.12%)
Dec 15, 2020 89.35 89.35 87.77 88.66 379,783 +1.67(+1.92%)
Dec 14, 2020 88.68 91.50 86.45 86.99 517,882 -0.29(-0.33%)
Dec 11, 2020 87.47 89.32 86.07 87.28 284,700 -0.50(-0.57%)
Dec 10, 2020 86.53 88.98 86.34 87.78 360,627 +0.84(+0.97%)
Dec 09, 2020 90.77 91.09 86.59 86.94 372,541 -3.23(-3.58%)
Dec 08, 2020 89.42 91.16 87.80 90.17 562,127 -0.06(-0.07%)
Dec 07, 2020 90.07 92.83 89.64 90.23 580,392 +1.87(+2.12%)
Dec 04, 2020 87.03 89.48 86.34 88.36 356,900 +1.33(+1.53%)
Dec 03, 2020 88.09 88.77 85.88 87.03 395,407 -1.00(-1.14%)
Dec 02, 2020 85.94 89.13 85.35 88.03 578,136 +1.35(+1.56%)
Dec 01, 2020 89.58 89.58 86.11 86.68 934,269 -2.27(-2.55%)
Nov 30, 2020 91.56 91.99 86.52 88.95 511,272 -2.41(-2.64%)
Nov 27, 2020 90.33 92.32 90.33 91.36 219,900 +1.74(+1.94%)
Nov 25, 2020 89.86 92.61 89.19 89.62 656,500 -0.52(-0.58%)
Nov 24, 2020 90.97 91.67 88.17 90.14 571,121 +1.66(+1.88%)
Nov 23, 2020 98.55 98.87 87.68 88.48 1,133,975 -9.66(-9.84%)
Nov 20, 2020 95.97 99.58 95.97 98.14 831,500 +1.38(+1.43%)
Nov 19, 2020 98.94 99.22 94.86 96.76 707,779 -1.48(-1.51%)
Nov 18, 2020 97.28 100.77 97.18 98.24 1,382,275 +1.66(+1.72%)
Nov 17, 2020 95.70 98.32 94.29 96.58 435,348 +0.39(+0.41%)
Nov 16, 2020 96.88 97.00 93.10 96.19 549,480 +1.68(+1.78%)
Nov 13, 2020 94.80 97.14 93.05 94.51 639,300 +1.59(+1.71%)
Nov 12, 2020 93.31 95.93 92.19 92.92 676,619 -0.06(-0.06%)
Nov 11, 2020 87.50 94.86 86.68 92.98 1,237,277 +6.54(+7.57%)
Nov 10, 2020 81.65 86.47 79.78 86.44 806,933 +5.23(+6.44%)
Nov 09, 2020 83.00 83.50 78.43 81.21 1,162,909 -3.10(-3.68%)
Nov 06, 2020 87.36 87.91 83.51 84.31 772,900 -3.54(-4.03%)
Nov 05, 2020 89.07 89.46 87.04 87.85 494,377 -0.79(-0.89%)
Nov 04, 2020 80.76 89.17 80.60 88.64 984,615 +7.97(+9.88%)
Nov 03, 2020 77.99 81.46 77.71 80.67 474,835 +3.34(+4.32%)
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.