Biohaven Pharma

BHVN
🏛️ usa →
15.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 137.49 140.74 137.49 137.81 0.3M
2021-12-30 139.41 141.50 138.11 138.27 0.3M
2021-12-29 137.78 139.46 136.64 139.08 0.2M
2021-12-28 138.78 141.00 136.71 137.43 0.3M
2021-12-27 137.25 138.32 134.76 137.23 0.3M
2021-12-23 134.80 139.64 134.80 135.99 0.6M
2021-12-22 132.42 137.80 131.98 135.06 0.6M
2021-12-21 130.73 132.86 127.76 132.40 0.5M
2021-12-20 123.84 130.98 122.96 129.99 0.9M
2021-12-17 115.25 124.97 114.05 124.88 1.4M
2021-12-16 114.93 117.82 113.16 114.25 0.6M
2021-12-15 104.68 116.11 104.39 115.10 1.1M
2021-12-14 100.46 105.30 99.73 104.05 0.7M
2021-12-13 99.02 102.65 98.16 101.70 0.7M
2021-12-10 102.87 104.50 98.84 99.73 0.7M
2021-12-09 104.59 104.99 101.11 102.27 0.8M
2021-12-08 105.89 105.93 103.54 105.37 0.3M
2021-12-07 102.64 106.40 102.06 105.14 0.8M
2021-12-06 103.80 104.22 98.02 100.24 0.9M
2021-12-03 109.91 109.91 102.12 103.56 0.8M
2021-12-02 108.77 110.43 106.66 109.29 0.6M
2021-12-01 113.34 116.63 110.12 110.13 0.7M
2021-11-30 111.99 113.40 108.37 112.24 0.5M
2021-11-29 115.38 115.97 111.90 112.32 0.4M
2021-11-26 112.75 115.48 111.49 113.85 0.4M
2021-11-24 110.84 116.11 109.51 115.55 0.4M
2021-11-23 109.99 110.82 106.63 110.37 0.5M
2021-11-22 114.00 114.52 109.60 110.12 0.5M
2021-11-19 118.09 118.97 113.41 113.75 0.5M
2021-11-18 116.70 119.21 115.52 119.04 0.5M
2021-11-17 119.12 119.69 115.75 116.35 0.5M
2021-11-16 118.57 119.63 115.31 119.36 0.6M
2021-11-15 123.13 123.13 117.79 118.00 0.6M
2021-11-12 122.66 124.99 121.90 122.00 0.6M
2021-11-11 122.68 125.45 119.52 121.50 0.8M
2021-11-10 120.22 125.78 119.19 119.93 0.9M
2021-11-09 118.00 123.80 111.07 121.72 2.7M
2021-11-08 146.51 147.66 138.73 139.77 0.5M
2021-11-05 147.76 150.82 144.48 146.03 0.3M
2021-11-04 148.82 149.67 146.81 148.06 0.2M
2021-11-03 145.28 148.74 144.71 148.48 0.3M
2021-11-02 148.99 148.99 142.71 145.60 0.3M
2021-11-01 142.89 148.51 141.47 148.20 0.3M
2021-10-29 140.75 142.65 138.97 142.32 0.2M
2021-10-28 137.50 140.92 137.16 140.74 0.1M
2021-10-27 141.72 141.86 137.07 137.10 0.2M
2021-10-26 138.68 142.53 138.03 141.42 0.2M
2021-10-25 139.49 141.79 138.26 138.84 0.2M
2021-10-22 137.89 139.98 136.26 139.90 0.3M
2021-10-21 131.37 137.45 131.17 136.88 0.3M
2021-10-20 128.58 133.24 128.58 131.58 0.2M
2021-10-19 128.95 130.50 127.94 128.10 0.4M
2021-10-18 133.87 133.93 128.33 128.99 0.6M
2021-10-15 136.00 136.00 132.87 133.61 0.4M
2021-10-14 138.10 138.10 134.32 134.79 0.2M
2021-10-13 134.01 137.55 133.50 136.29 0.3M
2021-10-12 134.96 137.71 133.95 134.19 0.3M
2021-10-11 141.00 142.56 135.70 135.75 0.3M
2021-10-08 142.26 143.23 140.38 141.68 0.3M
2021-10-07 141.91 146.67 141.80 142.45 0.4M
2021-10-06 142.09 143.64 139.73 141.24 0.3M
2021-10-05 148.50 151.51 141.00 142.72 0.9M
2021-10-04 144.54 145.89 140.55 142.93 0.4M
2021-10-01 139.26 147.51 135.50 145.78 0.6M
2021-09-30 133.00 141.48 132.98 138.91 0.6M
2021-09-29 133.35 133.35 130.84 132.41 0.2M
2021-09-28 132.98 134.07 130.04 132.03 0.3M
2021-09-27 131.64 134.51 130.00 132.88 0.6M
2021-09-24 136.00 137.73 132.98 133.38 0.2M
2021-09-23 134.83 135.79 132.54 135.55 0.2M
2021-09-22 134.58 135.44 132.26 134.01 0.2M
2021-09-21 133.67 136.24 133.37 134.58 0.3M
2021-09-20 131.70 133.81 129.02 132.57 0.5M
2021-09-17 138.94 139.66 134.71 135.00 0.9M
2021-09-16 136.20 137.80 134.62 136.93 0.2M
2021-09-15 135.56 137.50 133.51 135.99 0.6M
2021-09-14 133.03 138.78 131.89 135.34 0.4M
2021-09-13 137.43 137.50 131.54 132.18 0.5M
2021-09-10 130.80 136.45 130.80 134.54 0.4M
2021-09-09 131.56 135.31 130.78 130.80 0.2M
2021-09-08 133.49 134.12 131.62 131.74 0.2M
2021-09-07 135.60 137.13 133.06 133.49 0.3M
2021-09-03 138.70 139.50 136.21 136.30 0.2M
2021-09-02 134.91 138.66 134.91 138.63 0.3M
2021-09-01 132.40 136.27 131.98 134.83 0.4M
2021-08-31 132.33 133.75 130.29 131.24 0.4M
2021-08-30 129.95 131.82 128.41 131.74 0.3M
2021-08-27 125.66 132.39 125.66 130.18 0.4M
2021-08-26 128.96 132.15 124.90 125.43 0.4M
2021-08-25 124.37 128.26 123.77 128.17 0.2M
2021-08-24 126.30 126.45 123.77 125.45 0.3M
2021-08-23 124.56 126.91 122.94 126.08 0.3M
2021-08-20 118.47 124.99 117.98 122.84 0.5M
2021-08-19 115.75 119.38 114.93 118.11 0.3M
2021-08-18 118.97 119.41 116.00 116.25 0.4M
2021-08-17 114.50 119.86 113.15 119.21 0.5M
2021-08-16 116.00 116.42 113.00 115.24 0.3M
2021-08-13 112.50 118.88 112.50 116.59 0.7M
2021-08-12 111.28 113.73 110.08 112.95 0.4M
2021-08-11 109.71 111.51 107.65 111.08 0.5M
2021-08-10 113.68 114.73 109.27 109.70 0.8M
2021-08-09 123.69 124.02 114.48 117.77 0.7M
2021-08-06 126.03 127.16 123.55 124.54 0.5M
2021-08-05 122.09 126.80 122.09 126.62 0.3M
2021-08-04 118.34 125.40 118.34 123.36 0.5M
2021-08-03 121.13 122.00 116.87 118.78 0.5M
2021-08-02 126.01 126.50 118.50 118.83 1.0M
2021-07-30 125.65 132.91 124.58 126.01 0.9M
2021-07-29 128.29 129.67 125.72 126.14 0.4M
2021-07-28 123.26 127.84 122.48 127.36 0.4M
2021-07-27 122.71 123.91 119.02 123.56 0.4M
2021-07-26 126.15 126.89 121.75 122.34 0.4M
2021-07-23 125.01 127.17 121.80 126.51 0.4M
2021-07-22 125.11 126.85 122.46 122.92 0.4M
2021-07-21 127.99 128.37 125.11 125.31 0.5M
2021-07-20 123.62 127.80 122.03 127.10 0.6M
2021-07-19 125.18 125.38 119.26 122.87 0.6M
2021-07-16 122.25 126.65 121.00 125.83 0.6M
2021-07-15 120.77 121.56 117.57 120.36 0.6M
2021-07-14 120.55 123.41 119.06 120.49 0.5M
2021-07-13 117.16 123.41 117.16 121.05 1.0M
2021-07-12 119.04 119.04 115.14 117.91 0.4M
2021-07-09 114.52 119.27 114.00 117.53 0.7M
2021-07-08 111.30 119.14 109.92 114.77 1.2M
2021-07-07 114.75 117.33 104.12 112.25 3.4M
2021-07-06 99.95 100.39 98.20 98.85 0.3M
2021-07-02 99.38 100.75 99.05 99.78 0.4M
2021-07-01 97.26 100.25 96.54 99.70 0.3M
2021-06-30 97.37 100.15 96.70 97.08 0.5M
2021-06-29 95.97 98.24 95.38 97.80 0.5M
2021-06-28 98.78 99.53 94.93 96.49 0.4M
2021-06-25 97.45 100.11 97.16 98.36 1.8M
2021-06-24 98.53 99.40 97.10 97.27 0.5M
2021-06-23 97.48 99.31 96.52 97.72 0.5M
2021-06-22 96.42 99.09 95.38 97.20 1.0M
2021-06-21 95.17 98.63 93.21 97.00 0.9M
2021-06-18 94.50 97.19 93.49 94.99 3.0M
2021-06-17 92.88 95.10 92.57 94.27 0.7M
2021-06-16 93.44 94.71 90.90 92.98 1.5M
2021-06-15 100.03 100.76 92.44 93.21 1.2M
2021-06-14 104.79 106.50 100.17 100.40 1.1M
2021-06-11 102.89 106.57 102.70 105.02 0.8M
2021-06-10 97.58 103.83 97.56 103.46 0.8M
2021-06-09 98.20 98.91 94.50 97.66 0.9M
2021-06-08 93.62 95.89 92.55 95.36 0.5M
2021-06-07 90.75 93.80 90.75 92.57 0.7M
2021-06-04 90.00 90.19 88.41 90.03 0.3M
2021-06-03 89.73 91.44 86.90 89.54 0.4M
2021-06-02 84.96 89.95 84.96 89.93 0.7M
2021-06-01 87.82 88.63 84.18 84.77 0.9M
2021-05-28 84.49 87.82 84.00 87.00 0.9M
2021-05-27 80.92 82.99 80.14 82.54 0.5M
2021-05-26 80.00 81.28 79.31 80.93 0.7M
2021-05-25 78.21 79.59 77.63 79.55 0.5M
2021-05-24 80.00 80.97 76.84 78.17 0.8M
2021-05-21 75.75 79.83 75.38 79.15 1.0M
2021-05-20 72.49 75.73 72.10 75.60 0.4M
2021-05-19 70.35 73.10 69.51 72.49 0.6M
2021-05-18 70.62 73.77 70.49 71.36 0.5M
2021-05-17 69.62 70.75 68.07 70.27 0.3M
2021-05-14 66.56 69.89 65.68 69.85 0.4M
2021-05-13 68.83 69.46 65.24 66.05 0.5M
2021-05-12 70.87 72.60 68.22 68.27 0.3M
2021-05-11 66.61 71.13 66.00 70.47 0.7M
2021-05-10 69.80 74.15 69.29 69.34 0.8M
2021-05-07 71.92 73.63 69.57 71.44 0.7M
2021-05-06 71.41 72.06 69.18 70.79 0.3M
2021-05-05 71.46 73.75 71.00 71.94 0.4M
2021-05-04 74.69 75.46 70.67 71.11 0.6M
2021-05-03 75.45 77.00 74.93 75.51 0.4M
2021-04-30 75.23 77.00 74.73 75.10 0.4M
2021-04-29 75.94 76.55 74.34 76.14 0.3M
2021-04-28 74.09 75.50 72.75 75.01 0.2M
2021-04-27 76.00 76.28 74.52 74.91 0.2M
2021-04-26 74.63 76.22 73.60 75.33 0.5M
2021-04-23 75.68 76.32 73.86 74.83 0.3M
2021-04-22 74.78 76.29 74.16 75.21 0.4M
2021-04-21 73.08 75.20 72.53 75.08 0.3M
2021-04-20 72.59 74.69 71.51 73.65 0.5M
2021-04-19 73.32 74.14 71.99 72.33 0.5M
2021-04-16 76.28 76.84 73.96 74.40 0.3M
2021-04-15 75.12 76.84 74.87 75.83 0.5M
2021-04-14 73.63 76.91 73.01 74.80 0.5M
2021-04-13 70.77 73.12 70.08 72.78 0.7M
2021-04-12 69.47 71.19 67.83 70.77 0.6M
2021-04-09 70.22 70.50 68.77 69.39 0.4M
2021-04-08 72.10 72.72 69.97 70.92 0.7M
2021-04-07 70.38 74.61 70.16 71.35 1.4M
2021-04-06 65.96 68.84 65.53 65.78 0.7M
2021-04-05 69.39 69.96 65.71 66.28 0.4M
2021-04-01 68.95 69.73 67.32 68.26 0.4M
2021-03-31 65.52 68.88 65.52 68.35 0.5M
2021-03-30 64.62 66.72 62.57 65.49 0.5M
2021-03-29 65.54 66.08 63.26 64.07 0.6M
2021-03-26 68.00 68.67 64.50 66.55 0.6M
2021-03-25 65.00 67.97 64.50 67.38 0.8M
2021-03-24 70.95 70.95 65.11 65.79 1.4M
2021-03-23 72.82 74.59 69.90 70.04 0.9M
2021-03-22 70.31 73.40 70.00 72.21 0.9M
2021-03-19 71.69 72.96 68.84 70.47 1.5M
2021-03-18 76.91 76.91 70.53 71.35 0.9M
2021-03-17 75.01 77.88 74.56 77.19 0.8M
2021-03-16 77.64 80.50 74.11 75.83 2.2M
2021-03-15 80.52 83.49 80.22 81.51 0.3M
2021-03-12 79.63 81.85 77.38 81.54 0.4M
2021-03-11 77.75 81.00 77.11 79.83 0.7M
2021-03-10 81.88 82.66 75.72 75.94 0.7M
2021-03-09 81.04 82.17 79.91 80.64 0.4M
2021-03-08 83.23 83.88 78.95 79.24 0.9M
2021-03-05 78.62 84.33 77.00 84.03 0.9M
2021-03-04 80.59 81.09 75.86 77.87 0.9M
2021-03-03 82.77 82.85 77.50 79.25 0.6M
2021-03-02 85.10 86.51 81.29 82.67 0.5M
2021-03-01 85.38 88.09 83.42 86.38 0.4M
2021-02-26 83.60 86.34 81.86 84.98 0.5M
2021-02-25 85.75 88.28 81.74 83.15 0.4M
2021-02-24 80.61 86.37 79.62 85.75 0.7M
2021-02-23 77.54 82.61 76.64 80.90 0.6M
2021-02-22 85.00 85.00 78.06 78.62 0.6M
2021-02-19 82.54 84.13 82.41 82.89 0.4M
2021-02-18 81.15 82.92 79.25 82.13 0.3M
2021-02-17 82.21 82.73 80.16 81.20 0.4M
2021-02-16 84.25 84.50 82.30 82.72 0.6M
2021-02-12 85.30 85.63 83.35 83.86 0.4M
2021-02-11 87.06 87.78 85.15 85.42 0.3M
2021-02-10 87.87 89.01 84.68 86.57 0.4M
2021-02-09 88.75 89.78 87.10 87.81 0.4M
2021-02-08 87.89 88.89 86.80 88.74 0.6M
2021-02-05 86.37 87.26 85.23 87.13 0.4M
2021-02-04 85.18 87.83 84.56 85.37 0.3M
2021-02-03 85.59 86.72 84.10 84.84 0.3M
2021-02-02 85.17 86.96 83.77 85.03 0.4M
2021-02-01 86.36 86.73 83.02 84.43 0.6M
2021-01-29 86.77 88.03 83.11 85.22 0.6M
2021-01-28 88.11 88.97 84.92 86.43 0.5M
2021-01-27 86.57 93.54 85.04 87.49 0.9M
2021-01-26 87.00 88.95 84.48 88.78 0.8M
2021-01-25 84.36 87.93 83.00 86.46 1.4M
2021-01-22 76.46 81.37 76.00 79.67 0.6M
2021-01-21 77.34 80.00 75.86 77.84 0.7M
2021-01-20 77.80 78.28 75.22 76.04 1.0M
2021-01-19 76.35 85.98 75.00 77.83 2.3M
2021-01-15 91.24 92.39 84.47 84.91 0.6M
2021-01-14 90.46 92.22 89.47 91.75 0.4M
2021-01-13 90.26 92.40 89.64 90.40 0.4M
2021-01-12 86.92 90.60 86.92 90.22 0.6M
2021-01-11 85.50 86.82 84.02 86.31 0.4M
2021-01-08 86.50 89.96 85.30 85.72 0.5M
2021-01-07 83.49 87.82 83.43 86.27 0.4M
2021-01-06 81.32 85.04 80.77 83.38 0.4M
2021-01-05 82.23 82.41 80.79 81.69 0.4M
2021-01-04 85.70 86.72 80.32 81.91 0.6M