Biohaven Pharmaceutical Holding Company Ltd. Common Sharesのデータ

Biohaven Pharmaceutical Holding Company Ltd. Common Sharesの基本情報

名前 Biohaven Pharmaceutical Holding Company Ltd. Common Shares
ティッカー BHVN
United States
上場年 2017.0
セクター Health Care

Biohaven Pharmaceutical Holding Company Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.5 82.29 84.25 82.72 622100.0 82.72
2021-02-12 85.63 83.35 85.3 83.86 398200.0 83.86
2021-02-11 87.78 85.15 87.06 85.42 302100.0 85.42
2021-02-10 89.01 84.68 87.87 86.57 372100.0 86.57
2021-02-09 89.78 87.1 88.75 87.81 374800.0 87.81
2021-02-08 88.89 86.8 87.89 88.74 646400.0 88.74
2021-02-05 87.26 85.23 86.37 87.13 424000.0 87.13
2021-02-04 87.83 84.56 85.18 85.37 330400.0 85.37
2021-02-03 86.72 84.1 85.59 84.84 308200.0 84.84
2021-02-02 86.96 83.77 85.17 85.03 403000.0 85.03
2021-02-01 86.73 83.02 86.36 84.43 570200.0 84.43
2021-01-29 88.03 83.11 86.77 85.22 611200.0 85.22
2021-01-28 88.97 84.92 88.11 86.43 484000.0 86.43
2021-01-27 93.54 85.04 86.57 87.49 944100.0 87.49
2021-01-26 88.95 84.48 87.0 88.78 832500.0 88.78
2021-01-25 87.93 83.0 84.36 86.46 1395600.0 86.46
2021-01-22 81.37 76.0 76.46 79.67 609300.0 79.67
2021-01-21 80.0 75.86 77.34 77.84 661700.0 77.84
2021-01-20 78.28 75.22 77.8 76.04 1044300.0 76.04
2021-01-19 85.98 75.0 76.35 77.83 2341800.0 77.83
2021-01-15 92.39 84.47 91.24 84.91 580500.0 84.91
2021-01-14 92.22 89.47 90.46 91.75 383000.0 91.75
2021-01-13 92.4 89.64 90.26 90.4 383500.0 90.4
2021-01-12 90.6 86.92 86.92 90.22 576500.0 90.22
2021-01-11 86.82 84.02 85.5 86.31 432900.0 86.31
2021-01-08 89.96 85.29 86.5 85.72 482800.0 85.72
2021-01-07 87.82 83.43 83.49 86.27 413400.0 86.27
2021-01-06 85.04 80.77 81.32 83.38 440500.0 83.38
2021-01-05 82.41 80.79 82.23 81.69 397000.0 81.69
2021-01-04 86.72 80.32 85.7 81.91 592600.0 81.91
2020-12-31 87.35 83.5 86.0 85.71 388900.0 85.71
2020-12-30 87.8 85.08 87.16 86.14 287600.0 86.14
2020-12-29 89.48 85.16 88.54 86.43 305700.0 86.43
2020-12-28 90.5 87.3 90.5 87.57 298300.0 87.57
2020-12-24 93.69 89.71 92.24 90.27 193500.0 90.27
2020-12-23 91.99 89.35 91.65 91.23 237000.0 91.23
2020-12-22 94.69 91.25 94.04 91.61 322300.0 91.61
2020-12-21 95.0 89.2 90.13 93.78 543700.0 93.78
2020-12-18 92.69 89.88 92.14 91.7 906000.0 91.7
2020-12-17 93.0 88.23 89.19 92.75 391000.0 92.75
2020-12-16 90.97 88.01 89.9 89.65 422500.0 89.65
2020-12-15 89.35 87.77 89.35 88.66 379800.0 88.66
2020-12-14 91.5 86.45 88.68 86.99 517900.0 86.99
2020-12-11 89.32 86.07 87.47 87.28 284800.0 87.28
2020-12-10 88.98 86.34 86.53 87.78 360600.0 87.78
2020-12-09 91.09 86.59 90.77 86.94 372500.0 86.94
2020-12-08 91.16 87.8 89.42 90.17 562100.0 90.17
2020-12-07 92.83 89.64 90.07 90.23 580800.0 90.23
2020-12-04 89.48 86.34 87.03 88.36 356900.0 88.36
2020-12-03 88.77 85.88 88.09 87.03 395400.0 87.03
2020-12-02 89.13 85.35 85.94 88.03 578100.0 88.03
2020-12-01 89.58 86.11 89.58 86.68 934300.0 86.68
2020-11-30 91.99 86.52 91.56 88.95 512900.0 88.95
2020-11-27 92.32 90.33 90.33 91.36 220000.0 91.36
2020-11-25 92.61 89.19 89.86 89.62 656600.0 89.62
2020-11-24 91.67 88.17 90.97 90.14 566500.0 90.14
2020-11-23 98.86 87.68 98.55 88.48 1131600.0 88.48
2020-11-20 99.58 95.97 95.97 98.14 831500.0 98.14
2020-11-19 99.22 94.86 98.94 96.76 707800.0 96.76
2020-11-18 100.77 97.18 97.28 98.24 1420500.0 98.24
2020-11-17 98.32 94.29 95.7 96.58 435300.0 96.58
2020-11-16 97.0 93.1 96.88 96.19 549500.0 96.19
2020-11-13 97.14 93.05 94.8 94.51 639300.0 94.51
2020-11-12 95.93 92.19 93.31 92.92 676600.0 92.92
2020-11-11 94.86 86.68 87.5 92.98 1237300.0 92.98
2020-11-10 86.47 79.78 81.65 86.44 806900.0 86.44
2020-11-09 83.5 78.43 83.5 81.21 1162900.0 81.21
2020-11-06 87.91 83.51 87.36 84.31 772900.0 84.31
2020-11-05 89.46 87.04 89.07 87.85 494400.0 87.85
2020-11-04 89.17 80.6 80.76 88.64 984600.0 88.64
2020-11-03 81.46 77.71 77.99 80.67 474800.0 80.67
2020-11-02 78.26 75.54 77.82 77.33 631600.0 77.33
2020-10-30 78.89 76.68 78.66 77.46 514200.0 77.46
2020-10-29 78.6 75.74 77.42 78.47 476400.0 78.47
2020-10-28 78.8 76.7 77.71 77.58 415500.0 77.58
2020-10-27 79.44 77.09 77.78 79.05 388400.0 79.05
2020-10-26 78.3 76.59 77.58 77.46 499800.0 77.46
2020-10-23 80.0 78.25 79.99 78.98 536800.0 78.98
2020-10-22 79.94 77.1 77.44 79.77 473700.0 79.77
2020-10-21 78.3 76.44 77.09 77.62 382900.0 77.62
2020-10-20 78.67 76.29 77.99 77.17 518900.0 77.17
2020-10-19 79.44 77.22 78.65 77.49 337800.0 77.49
2020-10-16 79.11 76.85 76.85 77.93 371200.0 77.93
2020-10-15 77.23 74.25 75.36 77.0 427400.0 77.0
2020-10-14 78.15 76.21 77.21 76.89 317200.0 76.89
2020-10-13 78.9 76.75 77.06 77.52 335800.0 77.52
2020-10-12 79.08 77.27 78.76 78.23 837400.0 78.23
2020-10-09 78.45 76.25 77.18 77.98 524500.0 77.98
2020-10-08 78.0 74.24 74.99 77.31 697300.0 77.31
2020-10-07 74.47 70.18 70.18 73.95 615000.0 73.95
2020-10-06 71.24 68.87 69.31 69.34 496400.0 69.34
2020-10-05 69.23 65.73 65.73 68.84 402800.0 68.84
2020-10-02 66.14 64.05 64.2 65.07 363500.0 65.07
2020-10-01 66.5 64.5 65.41 65.88 440600.0 65.88
2020-09-30 65.19 62.86 63.73 65.01 543000.0 65.01
2020-09-29 63.94 61.5 62.07 63.16 343400.0 63.16
2020-09-28 63.98 61.95 63.21 62.27 371400.0 62.27
2020-09-25 63.56 60.85 61.85 62.69 588900.0 62.69
2020-09-24 63.3 60.2 62.66 62.25 876900.0 62.25
2020-09-23 64.47 61.65 63.25 63.33 1084400.0 63.33
2020-09-22 62.19 57.7 59.71 62.0 651800.0 62.0
2020-09-21 62.01 59.15 61.97 59.66 471600.0 59.66
2020-09-18 64.38 62.32 63.67 63.51 775200.0 63.51
2020-09-17 63.45 61.39 61.97 62.85 197600.0 62.85
2020-09-16 64.13 62.21 63.45 62.86 308100.0 62.86
2020-09-15 65.2 62.02 63.2 63.04 512500.0 63.04
2020-09-14 61.75 60.02 60.22 60.85 645500.0 60.85
2020-09-11 62.03 58.31 61.7 59.04 434900.0 59.04
2020-09-10 64.54 61.42 63.27 61.53 380800.0 61.53
2020-09-09 64.82 62.21 63.2 62.38 341500.0 62.38
2020-09-08 63.92 59.57 60.66 62.75 403000.0 62.75
2020-09-04 63.15 58.49 60.64 62.35 485400.0 62.35
2020-09-03 61.83 58.66 61.77 60.52 375100.0 60.52
2020-09-02 62.7 59.36 61.69 62.54 375800.0 62.54
2020-09-01 63.9 61.59 63.14 61.8 391900.0 61.8
2020-08-31 63.92 60.52 60.89 63.39 620600.0 63.39
2020-08-28 60.92 59.57 60.92 60.26 280900.0 60.26
2020-08-27 61.5 60.02 61.34 60.92 193000.0 60.92
2020-08-26 62.11 60.28 60.5 60.8 242000.0 60.8
2020-08-25 61.5 59.71 60.9 60.58 322700.0 60.58
2020-08-24 63.14 60.26 63.14 60.6 560000.0 60.6
2020-08-21 65.22 62.28 63.49 62.84 428200.0 62.84
2020-08-20 64.38 63.01 63.01 63.88 235100.0 63.88
2020-08-19 64.51 62.69 63.65 63.86 326100.0 63.86
2020-08-18 64.56 61.73 64.05 63.45 324300.0 63.45
2020-08-17 64.74 60.83 60.98 64.05 529800.0 64.05
2020-08-14 62.48 60.09 61.86 60.89 344700.0 60.89
2020-08-13 63.48 60.5 60.5 62.16 624400.0 62.16
2020-08-12 60.32 58.52 59.99 59.4 518000.0 59.4
2020-08-11 62.87 57.66 62.0 59.79 911500.0 59.79
2020-08-10 67.8 60.74 66.36 62.09 890100.0 62.09
2020-08-07 73.0 63.42 63.69 67.65 1094700.0 67.65
2020-08-06 67.03 63.12 66.24 63.42 477200.0 63.42
2020-08-05 66.98 65.63 66.95 66.19 228000.0 66.19
2020-08-04 67.02 64.96 65.77 66.3 279900.0 66.3
2020-08-03 66.37 63.97 64.55 65.83 714600.0 65.83
2020-07-31 64.79 62.4 64.24 64.04 537000.0 64.04
2020-07-30 65.1 63.66 64.01 64.25 560400.0 64.25
2020-07-29 68.41 63.43 67.97 63.75 1103000.0 63.75
2020-07-28 69.6 67.2 69.24 67.43 462300.0 67.43
2020-07-27 71.3 69.0 69.9 69.72 342300.0 69.72
2020-07-24 70.79 67.51 70.45 69.65 415900.0 69.65
2020-07-23 75.29 70.39 72.5 71.13 526100.0 71.13
2020-07-22 73.75 72.26 72.6 72.97 258600.0 72.97
2020-07-21 74.63 72.42 74.4 72.53 527600.0 72.53
2020-07-20 74.73 73.0 73.25 73.58 257200.0 73.58
2020-07-17 74.1 72.3 73.58 72.74 534100.0 72.74
2020-07-16 75.7 72.72 75.03 73.76 586000.0 73.76
2020-07-15 77.22 73.65 75.1 76.39 876100.0 76.39
2020-07-14 72.95 69.19 69.75 72.9 433700.0 72.9
2020-07-13 75.84 69.41 74.6 69.55 759600.0 69.55
2020-07-10 75.83 73.5 75.79 74.14 290300.0 74.14
2020-07-09 78.39 73.56 77.96 75.89 486500.0 75.89
2020-07-08 78.75 71.93 72.74 77.95 1111900.0 77.95
2020-07-07 73.72 70.55 70.91 72.08 331200.0 72.08
2020-07-06 72.5 70.23 72.5 71.56 395700.0 71.56
2020-07-02 73.09 69.92 72.99 71.2 434000.0 71.2
2020-07-01 74.02 70.25 73.29 72.39 613800.0 72.39
2020-06-30 73.45 68.61 68.77 73.11 711100.0 73.11
2020-06-29 70.71 68.0 70.63 69.32 546600.0 69.32
2020-06-26 72.75 69.38 71.27 70.0 1508600.0 70.0
2020-06-25 74.41 69.54 70.04 72.53 714900.0 72.53
2020-06-24 70.91 68.52 70.0 70.04 1446300.0 70.04
2020-06-23 75.53 72.02 74.95 72.89 941100.0 72.89
2020-06-22 74.05 71.41 73.0 73.69 898700.0 73.69
2020-06-19 75.41 68.28 75.0 72.68 2381600.0 72.68
2020-06-18 76.4 72.88 73.6 74.23 1219700.0 74.23
2020-06-17 72.74 68.47 68.55 72.01 1823900.0 72.01
2020-06-16 70.13 66.32 70.0 68.03 641000.0 68.03
2020-06-15 68.53 63.99 64.9 68.38 802200.0 68.38
2020-06-12 66.29 62.17 64.74 66.0 868400.0 66.0
2020-06-11 65.22 61.3 64.83 61.8 1165500.0 61.8
2020-06-10 69.99 66.03 69.5 66.67 850200.0 66.67
2020-06-09 69.65 67.2 68.96 68.57 627100.0 68.57
2020-06-08 70.07 66.88 68.06 69.76 721500.0 69.76
2020-06-05 69.56 67.61 69.13 68.15 614800.0 68.15
2020-06-04 69.36 65.37 65.69 67.41 961000.0 67.41
2020-06-03 67.49 65.54 66.65 66.28 757700.0 66.28
2020-06-02 68.62 63.87 64.99 66.68 902300.0 66.68
2020-06-01 65.98 61.39 61.65 64.32 990300.0 64.32
2020-05-29 62.59 57.11 57.62 62.47 770400.0 62.47
2020-05-28 61.07 57.54 60.43 57.8 561800.0 57.8
2020-05-27 60.94 56.69 60.58 60.11 925200.0 60.11
2020-05-26 63.42 58.98 60.0 60.01 1488800.0 60.01
2020-05-22 59.53 52.62 53.0 58.38 1599300.0 58.38
2020-05-21 53.0 51.08 52.22 52.21 498200.0 52.21
2020-05-20 52.76 50.33 50.33 51.95 511700.0 51.95
2020-05-19 51.92 49.98 50.18 50.07 377000.0 50.07
2020-05-18 51.27 48.88 49.03 50.48 656900.0 50.48
2020-05-15 47.68 43.83 44.19 47.26 622000.0 47.26
2020-05-14 44.43 42.74 44.04 44.31 618100.0 44.31
2020-05-13 47.33 43.3 46.85 45.01 741200.0 45.01
2020-05-12 51.24 46.71 50.65 46.73 702700.0 46.73
2020-05-11 50.48 47.02 47.47 49.95 739600.0 49.95
2020-05-08 49.77 47.24 49.13 47.66 732600.0 47.66
2020-05-07 49.52 47.81 49.52 48.22 761800.0 48.22
2020-05-06 49.94 48.0 49.32 48.15 651500.0 48.15
2020-05-05 50.67 48.62 49.5 48.74 900300.0 48.74
2020-05-04 48.91 44.36 44.36 48.83 816100.0 48.83
2020-05-01 46.76 43.78 46.1 45.07 679400.0 45.07
2020-04-30 49.5 47.0 48.16 47.1 713200.0 47.1
2020-04-29 49.52 47.57 49.26 48.7 585000.0 48.7
2020-04-28 49.83 46.73 49.71 48.02 760100.0 48.02
2020-04-27 49.68 47.38 47.68 48.75 873600.0 48.75
2020-04-24 47.15 43.03 44.22 46.97 990400.0 46.97
2020-04-23 45.48 43.11 43.11 44.24 765900.0 44.24
2020-04-22 43.49 41.36 41.91 42.91 908300.0 42.91
2020-04-21 42.06 39.58 40.49 41.51 904100.0 41.51
2020-04-20 42.07 37.92 37.92 41.8 1181200.0 41.8
2020-04-17 38.76 34.78 35.69 38.41 1136200.0 38.41
2020-04-16 34.19 31.86 33.51 33.64 1156100.0 33.64
2020-04-15 35.18 32.93 34.66 33.71 851300.0 33.71
2020-04-14 35.87 34.21 34.6 35.59 1038600.0 35.59
2020-04-13 36.42 33.15 36.42 34.0 705000.0 34.0
2020-04-09 36.92 34.47 35.05 36.24 1404600.0 36.24
2020-04-08 34.03 29.53 30.5 33.75 1310400.0 33.75
2020-04-07 33.91 30.08 33.52 30.23 1213800.0 30.23
2020-04-06 32.2 30.0 30.77 32.08 1075300.0 32.08
2020-04-03 30.27 28.25 29.69 29.01 804500.0 29.01
2020-04-02 32.13 29.09 29.68 30.3 713300.0 30.3
2020-04-01 33.84 29.69 33.28 29.77 1013900.0 29.77
2020-03-31 35.83 33.21 33.3 34.03 1294700.0 34.03
2020-03-30 34.71 31.68 33.44 33.31 2884600.0 33.31
2020-03-27 36.24 34.04 34.85 35.28 617800.0 35.28
2020-03-26 36.24 33.17 33.75 35.81 1009700.0 35.81
2020-03-25 36.26 32.97 33.73 33.48 744100.0 33.48
2020-03-24 34.01 30.47 31.39 34.01 1312500.0 34.01
2020-03-23 30.9 28.67 29.79 29.34 671300.0 29.34
2020-03-20 32.43 29.09 30.64 29.59 1421200.0 29.59
2020-03-19 31.91 28.2 29.78 30.47 1102400.0 30.47
2020-03-18 30.76 27.12 28.62 30.36 1119800.0 30.36
2020-03-17 30.62 26.56 28.08 30.5 1661000.0 30.5
2020-03-16 32.9 27.4 31.51 27.51 1395100.0 27.51
2020-03-13 37.2 31.0 36.5 35.57 936800.0 35.57
2020-03-12 37.0 33.33 36.82 33.62 1371800.0 33.62
2020-03-11 43.36 39.17 43.12 39.46 710300.0 39.46
2020-03-10 44.33 39.7 42.12 44.05 631500.0 44.05
2020-03-09 43.86 38.05 43.55 40.47 697000.0 40.47
2020-03-06 48.27 44.55 47.75 46.21 700700.0 46.21
2020-03-05 50.73 47.0 47.65 49.5 778600.0 49.5
2020-03-04 49.61 46.79 47.42 49.12 883700.0 49.12
2020-03-03 46.97 44.6 46.66 46.24 781200.0 46.24
2020-03-02 46.63 43.7 44.87 46.56 894800.0 46.56
2020-02-28 44.2 40.8 41.5 44.16 1874300.0 44.16
2020-02-27 44.01 40.78 43.66 40.82 1177100.0 40.82
2020-02-26 44.69 42.52 43.7 44.63 785000.0 44.63
2020-02-25 45.33 42.9 44.88 43.8 784600.0 43.8
2020-02-24 44.92 43.42 43.82 44.49 686200.0 44.49
2020-02-21 45.91 44.78 45.8 45.34 758900.0 45.34
2020-02-20 46.47 45.19 46.04 45.88 569200.0 45.88
2020-02-19 46.84 45.43 46.52 46.28 438700.0 46.28
2020-02-18 46.86 44.77 45.5 46.43 509100.0 46.43