Premium
Biohaven Ltd (BHVN)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.81 | 25.3291205898 | 18.99 | 23.8 | 18.5 | 2087663 | 20.88775618 | CS |
| 4 | -5.2 | -17.9310344828 | 29 | 29.62 | 15.79 | 1896116 | 20.38244027 | CS |
| 12 | -14.57 | -37.9723742507 | 38.37 | 44.280313 | 15.79 | 1267630 | 27.23710883 | CS |
| 26 | -29.24 | -55.1282051282 | 53.04 | 54.98 | 15.79 | 1091035 | 33.82192701 | CS |
| 52 | -16.39 | -40.7812888778 | 40.19 | 55.39 | 15.79 | 1104185 | 36.76189403 | CS |
| 156 | -82.2 | -77.5471698113 | 106 | 152.56 | 7.1 | 1214735 | 48.39411377 | CS |
| 260 | -20.42 | -46.1781999095 | 44.22 | 152.56 | 7.1 | 968592 | 59.57965506 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 21.42 | 0.27 | 1.28 | 22.6 | 23 | 21.36 | 2301168 |
| 1745361600 | 21.15 | 0.6 | 2.92 | 20.96 | 21.58 | 20.0101 | 1999533 |
| 1745275200 | 20.55 | 0.18 | 0.88 | 19.89 | 21.76 | 19.835 | 1956089 |
| 1744929600 | 20.37 | 1.69 | 9.05 | 18.99 | 20.51 | 18.5 | 2098011 |
| 1744843200 | 18.68 | 0.12 | 0.65 | 18.17 | 18.875 | 18.055 | 1427930 |
| 1744756800 | 18.56 | 0.05 | 0.27 | 18.16 | 18.835 | 17.98 | 1127581 |
| 1744670400 | 18.51 | 0.89 | 5.05 | 18.4 | 18.6499 | 17.54 | 1537133 |
| 1744411200 | 17.62 | 0.49 | 2.86 | 16.87 | 18 | 16.6 | 1576488 |
| 1744324800 | 17.13 | -1.54 | -8.25 | 17.84 | 18.2997 | 16.219999 | 1819367 |
| 1744238400 | 18.67 | 2.13 | 12.88 | 16.18 | 19.3 | 15.79 | 2600384 |
| 1744152000 | 16.54 | -1.37 | -7.65 | 18.95 | 19.1438 | 16.36 | 1708934 |
| 1744065600 | 17.91 | -0.68 | -3.66 | 17.9 | 19.5168 | 16.9 | 2203986 |
| 1743806400 | 18.59 | -1.96 | -9.54 | 19.47 | 19.92 | 17.93 | 2580790 |
| 1743720000 | 20.55 | -3.13 | -13.22 | 22.1 | 22.24 | 20.41 | 2681922 |
| 1743633600 | 23.68 | 1.08 | 4.78 | 22.34 | 24.09 | 21.89 | 1122435 |
| 1743547200 | 22.6 | -1.44 | -5.99 | 24.1 | 24.21 | 21.68 | 2087985 |
| 1743460800 | 24.04 | -3.61 | -13.06 | 26.48 | 26.57 | 21.4703 | 3526502 |
| 1743201600 | 27.65 | -0.74 | -2.61 | 28.36 | 28.5 | 26.57 | 1090072 |
| 1743115200 | 28.39 | -0.47 | -1.63 | 29 | 29.62 | 28.275 | 603583 |
| 1743028800 | 28.86 | -1.01 | -3.38 | 29.86 | 30.21 | 28.22 | 821247 |
| 1742942400 | 29.87 | -1.17 | -3.77 | 30.89 | 31.18 | 29.65 | 894668 |
| 1742856000 | 31.04 | 2.5 | 8.76 | 28.63 | 31.08 | 28.63 | 1068218 |
| 1742596800 | 28.54 | 0.36 | 1.28 | 27.76 | 28.88 | 27.205 | 662836 |
| 1742510400 | 28.18 | -0.57 | -1.98 | 28.25 | 28.75 | 27.91 | 826554 |
| 1742424000 | 28.75 | -0.1 | -0.35 | 28.73 | 29.26 | 28.3 | 577362 |
| 1742337600 | 28.85 | -0.81 | -2.73 | 29.38 | 29.73 | 28.66 | 510403 |
| 1742251200 | 29.66 | 0.51 | 1.75 | 28.62 | 29.825 | 28.38 | 738542 |
| 1741992000 | 29.15 | 0.93 | 3.30 | 28.76 | 29.65 | 28.5025 | 653840 |
| 1741905600 | 28.22 | -1.19 | -4.05 | 29.25 | 29.725 | 27.935 | 717678 |
| 1741819200 | 29.41 | 0 | 0.00 | 29.92 | 30.35 | 28.9 | 921692 |
| 1741732800 | 29.41 | 1.78 | 6.44 | 27.69 | 29.62 | 26.96 | 1983790 |
| 1741646400 | 27.63 | -2.23 | -7.47 | 28.62 | 29.47 | 27.4 | 1903984 |
| 1741390800 | 29.86 | -0.54 | -1.78 | 30.4 | 31.0771 | 29.61 | 1164992 |
| 1741304400 | 30.4 | -0.57 | -1.84 | 30.69 | 31.8 | 29.89 | 1377788 |
| 1741218000 | 30.97 | -0.4 | -1.28 | 31.87 | 31.87 | 30.0501 | 1625046 |
| 1741131600 | 31.37 | -0.69 | -2.15 | 31.61 | 32.409999 | 28.01 | 1967218 |
| 1741045200 | 32.06 | -5.12 | -13.77 | 37.54 | 37.54 | 31.47 | 2889084 |
| 1740786000 | 37.18 | 0.64 | 1.75 | 36.28 | 37.36 | 35.14 | 766119 |
| 1740699600 | 36.54 | -0.64 | -1.72 | 37.71 | 38.23 | 36.47 | 475067 |
| 1740613200 | 37.18 | 0.75 | 2.06 | 36.82 | 38.22 | 36.71 | 661674 |
| 1740526800 | 36.43 | 0.9 | 2.53 | 35.62 | 36.76 | 33.93 | 946387 |
| 1740440400 | 35.53 | -1.38 | -3.74 | 36.93 | 37.23 | 35.305 | 770994 |
| 1740181200 | 36.91 | -2.86 | -7.19 | 40.11 | 40.8199 | 36.82 | 836288 |
| 1740094800 | 39.77 | 0.53 | 1.35 | 39.26 | 40.015 | 38.7 | 467411 |
| 1740008400 | 39.24 | -0.15 | -0.38 | 38.41 | 39.76 | 38.4 | 563519 |
| 1739922000 | 39.39 | -2.04 | -4.92 | 41.5 | 42.33 | 39.29 | 889227 |
| 1739576400 | 41.43 | -0.36 | -0.86 | 42.17 | 42.82 | 41.22 | 481530 |
| 1739490000 | 41.79 | -0.33 | -0.78 | 42.48 | 42.71 | 40.9658 | 554424 |
| 1739403600 | 42.12 | -0.41 | -0.96 | 40.79 | 42.63 | 40.6241 | 868061 |
| 1739317200 | 42.53 | 4.28 | 11.19 | 41 | 44.280313 | 38.89 | 2708118 |
| 1739230800 | 38.25 | -0.18 | -0.47 | 38.61 | 39.3 | 37.835 | 721790 |
| 1738971600 | 38.43 | -0.45 | -1.16 | 38.87 | 39.4395 | 38.03 | 545900 |
| 1738885200 | 38.88 | -0.26 | -0.66 | 39.21 | 39.675 | 38.62 | 509559 |
| 1738798800 | 39.14 | -0.17 | -0.43 | 39.44 | 40.67 | 38.8149 | 729281 |
| 1738712400 | 39.31 | 1.6 | 4.24 | 37.77 | 39.51 | 37.52 | 586807 |
| 1738626000 | 37.71 | -0.54 | -1.41 | 37.35 | 38.46 | 36.825 | 515959 |
| 1738366800 | 38.25 | -0.75 | -1.92 | 39.06 | 39.7975 | 38.2 | 575982 |
| 1738280400 | 39 | 1.27 | 3.37 | 38.37 | 39.6 | 38.27 | 625956 |
| 1738194000 | 37.73 | -0.64 | -1.67 | 38.27 | 38.8073 | 37.53 | 585168 |
| 1738107600 | 38.37 | -1.56 | -3.91 | 39.87 | 39.87 | 38.25 | 938091 |
| 1738021200 | 39.93 | 0.6 | 1.53 | 38.69 | 41 | 38.69 | 784139 |
| 1737762000 | 39.33 | -1.23 | -3.03 | 40.55 | 40.84 | 39 | 538979 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
![Logo de Bounce Token [NEW] (AUCTIONUSDT).](/common/images/company/COIN_AUCTIONUUSD.png){kind=small}
