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
2022-12-30 14.43 14.60 13.32 13.88 1.0M
2022-12-29 13.22 14.65 13.01 14.37 1.1M
2022-12-28 12.60 13.20 12.41 13.07 0.9M
2022-12-27 13.69 13.85 12.51 12.61 1.1M
2022-12-23 12.79 13.85 12.78 13.71 1.1M
2022-12-22 13.39 13.41 12.65 12.88 0.9M
2022-12-21 14.24 14.40 13.51 13.53 0.7M
2022-12-20 13.95 14.51 13.83 14.11 0.6M
2022-12-19 15.05 15.18 13.70 14.04 1.4M
2022-12-16 15.09 15.24 14.02 15.09 10.0M
2022-12-15 15.65 15.81 14.31 14.82 1.2M
2022-12-14 15.19 16.14 15.19 15.71 0.7M
2022-12-13 16.50 16.54 14.91 15.44 1.0M
2022-12-12 15.50 16.47 15.30 16.24 0.8M
2022-12-09 15.00 15.74 14.80 15.43 0.8M
2022-12-08 16.71 16.79 15.02 15.03 0.9M
2022-12-07 16.00 16.56 15.52 16.41 0.6M
2022-12-06 16.14 16.62 15.55 15.97 0.6M
2022-12-05 16.91 17.48 15.91 16.32 0.8M
2022-12-02 16.60 17.86 15.95 16.74 1.6M
2022-12-01 15.90 16.61 15.37 16.53 0.9M
2022-11-30 15.45 16.00 14.82 15.82 0.9M
2022-11-29 14.27 15.48 14.27 15.40 0.8M
2022-11-28 15.77 16.50 13.95 14.41 1.0M
2022-11-25 15.28 16.10 15.11 15.85 0.4M
2022-11-23 15.55 16.48 15.15 15.41 0.9M
2022-11-22 14.75 15.76 14.60 15.34 0.8M
2022-11-21 14.34 15.27 14.07 14.34 1.3M
2022-11-18 14.49 14.49 13.52 14.10 0.8M
2022-11-17 14.34 14.81 14.19 14.30 1.0M
2022-11-16 15.61 15.81 14.53 14.57 0.6M
2022-11-15 16.00 16.61 15.68 15.74 1.0M
2022-11-14 16.28 16.62 15.65 15.92 0.6M
2022-11-11 15.31 17.38 15.18 16.27 1.1M
2022-11-10 15.18 15.78 14.47 15.76 1.1M
2022-11-09 15.21 15.25 14.64 14.74 0.7M
2022-11-08 15.83 16.01 15.08 15.57 0.7M
2022-11-07 15.89 16.24 15.40 15.68 1.1M
2022-11-04 14.76 15.64 14.66 15.47 0.6M
2022-11-03 14.67 15.04 14.36 14.79 0.7M
2022-11-02 16.99 17.24 14.47 14.69 0.9M
2022-11-01 16.87 17.39 16.36 16.76 0.9M
2022-10-31 15.48 16.73 15.40 16.57 1.0M
2022-10-28 14.39 15.33 14.07 15.33 1.1M
2022-10-27 13.98 14.88 13.75 13.83 0.8M
2022-10-26 14.97 15.11 13.12 13.61 1.2M
2022-10-25 14.12 14.98 14.00 14.41 1.0M
2022-10-24 13.99 15.45 13.80 14.55 4.0M
2022-10-21 13.01 15.33 12.71 14.08 10.8M
2022-10-20 12.15 14.29 11.77 11.96 2.2M
2022-10-19 9.78 12.65 9.45 12.40 2.2M
2022-10-18 10.28 10.79 9.96 10.48 0.7M
2022-10-17 11.24 11.45 10.11 10.35 0.8M
2022-10-14 11.11 11.25 10.59 10.88 0.7M
2022-10-13 10.73 11.48 10.70 11.00 0.8M
2022-10-12 12.21 12.69 10.82 11.09 1.3M
2022-10-11 11.05 12.00 11.00 11.79 1.0M
2022-10-10 12.50 12.51 10.33 10.94 2.0M
2022-10-07 13.36 13.60 12.75 12.89 2.1M
2022-10-06 12.71 14.34 11.08 13.18 9.7M
2022-10-05 8.65 12.56 8.25 12.25 16.1M
2022-10-04 7.30 8.50 7.10 8.30 11.5M
2022-10-03 151.10 152.00 150.80 151.80 4.3M
2022-09-30 151.75 151.90 151.10 151.17 1.9M
2022-09-29 151.64 151.82 151.00 151.53 2.1M
2022-09-28 152.25 152.44 151.77 151.93 2.1M
2022-09-27 152.32 152.56 151.86 152.20 1.4M
2022-09-26 151.63 152.16 151.52 151.97 2.2M
2022-09-23 151.24 152.13 151.01 151.76 3.2M
2022-09-22 151.15 151.36 151.09 151.20 1.4M
2022-09-21 151.33 151.35 151.01 151.15 1.0M
2022-09-20 151.15 151.37 151.15 151.25 0.9M
2022-09-19 151.42 151.50 151.06 151.21 1.1M
2022-09-16 150.99 151.37 150.91 151.07 1.1M
2022-09-15 150.90 151.35 150.87 151.15 0.5M
2022-09-14 150.99 151.29 150.76 151.12 0.6M
2022-09-13 150.80 151.06 150.69 150.91 0.5M
2022-09-12 150.51 151.08 150.39 150.99 0.6M
2022-09-09 150.82 150.90 150.51 150.71 0.8M
2022-09-08 149.88 150.93 149.76 150.92 0.9M
2022-09-07 149.65 150.31 149.63 150.19 0.9M
2022-09-06 149.60 149.92 149.30 149.61 0.8M
2022-09-02 149.68 150.00 149.47 149.66 0.6M
2022-09-01 149.28 149.98 149.11 149.82 0.4M
2022-08-31 149.33 149.64 149.24 149.35 0.7M
2022-08-30 148.80 149.82 148.75 149.27 0.4M
2022-08-29 148.94 149.15 148.68 148.68 0.5M
2022-08-26 149.25 149.50 148.65 148.75 0.4M
2022-08-25 148.45 149.27 148.38 149.26 0.3M
2022-08-24 148.39 148.53 148.06 148.42 0.5M
2022-08-23 148.48 148.48 148.04 148.04 0.3M
2022-08-22 148.01 148.31 147.92 148.01 0.4M
2022-08-19 147.99 148.20 147.96 148.05 0.3M
2022-08-18 147.98 148.10 147.96 148.04 0.2M
2022-08-17 148.01 148.16 147.97 148.01 0.2M
2022-08-16 147.84 148.23 147.84 148.01 0.3M
2022-08-15 147.70 148.03 147.69 148.00 0.3M
2022-08-12 147.51 147.82 147.37 147.76 0.4M
2022-08-11 147.40 147.67 147.13 147.61 0.6M
2022-08-10 147.50 147.54 147.00 147.11 0.7M
2022-08-09 147.00 147.57 146.92 147.35 0.4M
2022-08-08 146.69 147.56 146.69 147.15 0.6M
2022-08-05 146.50 147.05 146.33 146.98 0.3M
2022-08-04 146.40 147.29 146.11 147.10 0.5M
2022-08-03 146.14 146.52 145.96 146.17 0.5M
2022-08-02 146.01 146.16 145.93 145.99 0.5M
2022-08-01 146.05 146.19 146.01 146.01 0.6M
2022-07-29 146.40 146.40 146.01 146.02 0.7M
2022-07-28 146.50 146.50 146.11 146.30 0.6M
2022-07-27 146.09 146.58 146.00 146.57 0.7M
2022-07-26 145.88 146.15 145.88 146.05 0.5M
2022-07-25 145.86 146.20 145.85 146.00 0.6M
2022-07-22 145.85 145.95 145.73 145.95 0.6M
2022-07-21 145.95 146.20 145.75 146.19 0.4M
2022-07-20 145.95 146.14 145.61 146.02 0.7M
2022-07-19 145.95 145.98 145.59 145.95 0.6M
2022-07-18 145.95 146.10 145.60 145.66 0.5M
2022-07-15 145.23 146.24 145.01 145.99 0.8M
2022-07-14 145.00 145.18 144.85 144.99 0.4M
2022-07-13 144.99 145.36 144.72 144.95 0.6M
2022-07-12 145.10 145.70 144.95 145.00 0.6M
2022-07-11 145.29 145.68 145.00 145.00 0.8M
2022-07-08 145.18 145.87 145.03 145.55 0.7M
2022-07-07 145.45 145.66 144.94 145.20 1.2M
2022-07-06 145.99 146.37 145.36 145.61 0.9M
2022-07-05 145.30 146.05 145.05 146.00 1.2M
2022-07-01 145.44 145.92 145.10 145.31 0.9M
2022-06-30 145.61 146.00 145.60 145.71 0.9M
2022-06-29 146.50 146.59 145.65 145.65 1.8M
2022-06-28 144.35 145.49 143.70 144.42 0.9M
2022-06-27 144.35 144.72 143.18 144.01 1.0M
2022-06-24 144.70 145.00 143.79 143.79 1.9M
2022-06-23 144.71 145.00 144.04 144.20 1.0M
2022-06-22 145.00 145.41 144.50 144.56 0.7M
2022-06-21 145.75 146.00 144.62 145.00 0.7M
2022-06-17 145.00 146.19 144.43 145.14 1.4M
2022-06-16 144.35 145.20 144.05 145.00 0.5M
2022-06-15 144.00 145.44 143.86 144.98 0.4M
2022-06-14 143.70 144.28 143.39 143.71 0.6M
2022-06-13 143.61 144.24 143.11 143.81 0.8M
2022-06-10 144.20 144.67 143.95 144.12 1.0M
2022-06-09 144.91 145.27 144.30 144.54 0.4M
2022-06-08 145.01 145.14 144.51 144.75 0.7M
2022-06-07 145.52 146.50 144.92 145.00 0.8M
2022-06-06 145.75 145.98 144.71 145.07 1.1M
2022-06-03 146.06 146.15 145.64 145.99 1.2M
2022-06-02 144.26 146.39 144.01 145.99 1.3M
2022-06-01 143.70 144.49 143.51 144.16 1.5M
2022-05-31 143.40 143.79 142.65 143.73 1.8M
2022-05-27 143.61 143.61 143.05 143.37 1.7M
2022-05-26 143.35 143.78 143.10 143.18 1.1M
2022-05-25 142.88 143.94 142.53 143.40 1.9M
2022-05-24 142.90 143.17 142.44 142.60 1.9M
2022-05-23 141.70 144.40 141.59 143.00 2.1M
2022-05-20 141.28 142.08 140.66 142.03 2.4M
2022-05-19 141.65 142.39 141.04 141.05 1.9M
2022-05-18 141.25 141.95 140.72 141.73 1.9M
2022-05-17 140.86 141.78 140.77 141.78 2.9M
2022-05-16 141.00 141.25 140.41 140.60 5.6M
2022-05-13 140.80 141.19 140.20 141.00 5.1M
2022-05-12 140.85 141.39 140.23 140.60 7.7M
2022-05-11 140.95 141.34 140.29 140.78 10.7M
2022-05-10 142.40 144.00 139.73 140.00 19.7M
2022-05-09 90.21 90.31 82.59 83.14 1.2M
2022-05-06 95.25 96.41 89.40 90.25 1.3M
2022-05-05 95.58 99.56 95.06 96.33 1.2M
2022-05-04 89.57 97.11 87.45 96.45 0.9M
2022-05-03 93.21 94.12 88.15 90.10 0.9M
2022-05-02 88.32 94.33 87.65 93.52 0.9M
2022-04-29 95.00 95.07 79.01 89.17 3.0M
2022-04-28 104.43 104.43 93.66 97.74 1.1M
2022-04-27 103.27 106.99 101.08 104.23 0.7M
2022-04-26 108.19 109.02 103.00 103.43 0.6M
2022-04-25 106.00 109.94 105.22 109.59 0.6M
2022-04-22 103.10 107.05 103.10 106.59 0.6M
2022-04-21 104.34 104.98 101.55 102.67 0.5M
2022-04-20 105.41 107.00 102.84 104.01 0.6M
2022-04-19 104.46 106.24 101.86 104.55 0.8M
2022-04-18 109.45 110.40 103.80 104.51 0.7M
2022-04-14 115.39 115.86 110.62 110.88 0.6M
2022-04-13 109.56 116.34 107.43 115.33 0.9M
2022-04-12 110.41 111.41 106.38 108.96 0.8M
2022-04-11 118.42 119.14 108.18 109.50 0.9M
2022-04-08 120.74 122.64 118.08 118.48 0.5M
2022-04-07 125.16 127.54 118.00 121.66 0.8M
2022-04-06 122.49 127.28 120.72 126.51 0.6M
2022-04-05 119.32 129.50 118.04 125.49 0.8M
2022-04-04 120.07 120.19 115.19 119.10 0.8M
2022-04-01 119.64 121.47 116.72 118.93 0.4M
2022-03-31 117.59 120.54 116.99 118.57 0.6M
2022-03-30 121.63 122.00 117.73 118.03 0.4M
2022-03-29 118.99 122.00 115.39 121.64 0.4M
2022-03-28 115.53 119.27 115.37 117.48 0.4M
2022-03-25 113.52 117.40 110.20 116.03 0.5M
2022-03-24 114.54 115.55 111.03 112.97 0.6M
2022-03-23 117.86 118.12 113.11 113.24 0.5M
2022-03-22 117.63 120.42 114.73 119.50 0.5M
2022-03-21 122.36 122.37 116.35 117.12 0.6M
2022-03-18 126.88 126.88 121.28 122.54 0.9M
2022-03-17 121.42 126.00 121.42 125.21 0.4M
2022-03-16 117.91 122.11 115.75 122.10 0.4M
2022-03-15 118.75 119.54 113.01 116.74 0.6M
2022-03-14 119.36 121.12 116.36 118.57 0.5M
2022-03-11 122.23 127.74 117.77 118.78 0.5M
2022-03-10 119.25 122.90 119.25 122.21 0.5M
2022-03-09 119.93 122.98 117.87 121.97 0.4M
2022-03-08 115.14 120.86 112.87 117.46 0.6M
2022-03-07 114.41 115.67 111.85 115.17 0.4M
2022-03-04 114.76 116.49 110.90 113.10 0.5M
2022-03-03 120.15 120.23 115.20 115.82 0.3M
2022-03-02 114.25 118.95 112.84 118.77 0.4M
2022-03-01 118.93 120.77 112.30 114.01 0.9M
2022-02-28 119.38 122.16 117.80 118.71 1.0M
2022-02-25 130.00 130.00 115.00 121.94 1.6M
2022-02-24 122.53 134.40 122.07 133.81 0.5M
2022-02-23 135.97 136.54 127.66 127.87 0.4M
2022-02-22 138.01 140.00 133.66 134.10 0.4M
2022-02-18 140.39 141.98 138.44 139.61 0.4M
2022-02-17 142.42 143.83 138.97 140.94 0.4M
2022-02-16 140.69 143.69 137.62 142.92 0.5M
2022-02-15 140.00 142.27 139.17 140.70 0.4M
2022-02-14 135.20 139.06 134.75 137.83 0.4M
2022-02-11 136.80 139.50 132.66 134.84 0.3M
2022-02-10 134.85 143.84 134.85 137.50 0.7M
2022-02-09 132.57 138.17 132.57 137.91 0.4M
2022-02-08 128.26 132.20 126.00 130.84 0.4M
2022-02-07 129.95 133.30 128.45 129.53 0.4M
2022-02-04 130.36 135.23 128.79 131.16 0.4M
2022-02-03 127.65 130.95 126.20 130.54 0.5M
2022-02-02 134.33 134.51 128.10 128.64 0.4M
2022-02-01 131.25 137.23 131.25 135.14 0.5M
2022-01-31 126.86 132.89 125.46 132.87 0.4M
2022-01-28 120.77 127.65 119.49 127.62 0.5M
2022-01-27 127.16 127.84 119.92 120.54 0.7M
2022-01-26 117.66 127.39 117.51 126.08 1.3M
2022-01-25 118.77 118.77 112.34 116.34 1.1M
2022-01-24 108.65 119.85 106.73 118.77 1.2M
2022-01-21 115.44 117.35 109.94 110.08 0.9M
2022-01-20 115.51 118.71 114.62 116.00 1.2M
2022-01-19 119.41 121.11 113.95 115.04 0.6M
2022-01-18 120.00 120.71 116.20 118.00 1.1M
2022-01-14 121.98 124.17 118.39 122.17 1.1M
2022-01-13 123.61 127.47 122.21 122.74 1.7M
2022-01-12 126.39 129.78 122.77 123.61 0.6M
2022-01-11 130.94 132.37 126.15 128.79 0.5M
2022-01-10 126.65 130.70 125.79 130.59 0.6M
2022-01-07 131.88 136.13 128.73 128.87 0.6M
2022-01-06 126.99 132.56 122.05 131.10 0.9M
2022-01-05 129.49 130.65 123.18 123.86 0.6M
2022-01-04 137.65 138.40 128.16 128.93 0.6M
2022-01-03 135.90 139.95 134.70 139.16 0.4M