Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharming Group N.V. ADR (NQ: PHAR )

9.150 +0.220 (+2.46%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.810 8.973 8.810 8.973 627 +0.37(+4.33%)
Jan 28, 2022 8.500 8.610 8.418 8.600 2,802 +0.29(+3.49%)
Jan 27, 2022 8.670 8.670 8.310 8.310 1,405 -0.48(-5.43%)
Jan 26, 2022 9.000 9.040 8.787 8.787 5,951 -0.00(-0.03%)
Jan 25, 2022 8.700 8.890 8.540 8.790 6,252 +1.03(+13.27%)
Jan 24, 2022 8.620 8.620 7.760 7.760 4,130 -1.48(-16.03%)
Jan 20, 2022 9.241 255 +0.19(+2.05%)
Jan 19, 2022 9.056 9.056 9.056 9.056 418 -0.19(-2.10%)
Jan 18, 2022 9.350 9.540 9.150 9.250 2,709 -0.01(-0.11%)
Jan 14, 2022 9.260 0 -0.08(-0.86%)
Jan 13, 2022 9.380 9.380 9.310 9.340 2,546 +0.01(+0.11%)
Jan 12, 2022 9.430 9.480 8.868 9.330 4,256 +0.34(+3.78%)
Jan 11, 2022 8.730 8.990 8.730 8.990 1,012 -0.46(-4.87%)
Jan 10, 2022 9.450 9.450 9.450 9.450 1,160 +0.00(+0.00%)
Jan 07, 2022 9.100 9.560 8.600 9.450 3,837 +0.45(+4.96%)
Jan 06, 2022 9.460 9.547 8.600 9.003 8,252 +0.13(+1.50%)
Jan 05, 2022 9.000 9.000 8.870 8.870 939 +0.15(+1.72%)
Jan 04, 2022 8.720 8.720 8.720 8.720 388 -0.14(-1.58%)
Jan 03, 2022 8.850 8.930 8.840 8.860 2,316 -0.08(-0.89%)
Dec 31, 2021 9.250 9.250 8.940 8.940 801 +0.24(+2.76%)
Dec 30, 2021 8.740 8.760 8.700 8.700 2,054 +0.10(+1.15%)
Dec 29, 2021 8.660 8.790 8.600 8.601 1,926 -0.19(-2.15%)
Dec 28, 2021 8.820 8.820 8.790 8.790 914 -0.12(-1.37%)
Dec 27, 2021 8.830 8.912 8.830 8.912 3,362 +0.16(+1.85%)
Dec 23, 2021 8.750 8.860 8.491 8.750 2,440 -0.23(-2.56%)
Dec 22, 2021 9.040 9.194 8.410 8.980 19,228 +0.54(+6.39%)
Dec 21, 2021 8.370 8.490 8.370 8.440 2,740 +0.01(+0.12%)
Dec 20, 2021 8.270 8.460 8.250 8.430 8,355 +0.19(+2.31%)
Dec 17, 2021 8.490 8.490 8.170 8.240 2,085 -0.05(-0.60%)
Dec 16, 2021 8.290 8.560 8.205 8.290 9,888 -0.07(-0.84%)
Dec 15, 2021 8.070 8.370 7.990 8.360 14,607 +0.24(+2.99%)
Dec 14, 2021 8.350 8.350 8.118 8.118 1,319 -0.18(-2.20%)
Dec 13, 2021 8.140 8.300 8.140 8.300 1,078 +0.18(+2.22%)
Dec 10, 2021 8.190 8.195 8.120 8.120 972 -0.13(-1.57%)
Dec 09, 2021 8.300 8.370 8.230 8.250 5,199 -0.08(-0.96%)
Dec 08, 2021 8.250 8.380 8.250 8.330 2,873 +0.04(+0.42%)
Dec 07, 2021 8.240 8.340 8.240 8.295 2,388 +0.39(+4.93%)
Dec 06, 2021 7.770 7.970 7.710 7.905 10,782 +0.33(+4.29%)
Dec 03, 2021 7.680 7.783 7.580 7.580 7,155 -0.23(-2.94%)
Dec 02, 2021 7.930 7.950 7.800 7.810 6,894 -0.18(-2.25%)
Dec 01, 2021 8.040 8.100 7.990 7.990 2,597 -0.05(-0.62%)
Nov 30, 2021 8.110 8.120 7.940 8.040 2,586 +0.01(+0.13%)
Nov 29, 2021 8.250 8.250 8.000 8.029 6,854 -0.27(-3.26%)
Nov 26, 2021 8.420 8.420 8.290 8.300 6,839 -0.27(-3.15%)
Nov 24, 2021 8.350 8.570 8.350 8.570 3,799 +0.10(+1.12%)
Nov 23, 2021 8.410 8.550 8.300 8.475 4,196 +0.00(+0.06%)
Nov 22, 2021 8.620 8.620 8.470 8.470 11,727 -0.15(-1.74%)
Nov 19, 2021 8.750 8.750 8.620 8.620 4,546 -0.19(-2.16%)
Nov 18, 2021 8.880 8.810 8.810 8.810 3,389 -0.08(-0.95%)
Nov 17, 2021 8.940 8.990 8.750 8.895 11,090 -0.05(-0.56%)
Nov 16, 2021 9.000 9.000 8.940 8.945 8,045 -0.12(-1.38%)
Nov 15, 2021 9.040 9.600 9.040 9.070 3,372 +0.02(+0.22%)
Nov 12, 2021 9.090 9.190 9.020 9.050 9,909 -0.15(-1.63%)
Nov 11, 2021 9.120 9.200 9.070 9.200 5,236 +0.02(+0.22%)
Nov 10, 2021 9.320 9.100 9.180 17,785 +0.02(+0.20%)
Nov 09, 2021 9.180 9.350 9.107 9.162 16,767 -0.06(-0.63%)
Nov 08, 2021 9.420 9.420 9.150 9.220 31,415 -0.08(-0.86%)
Nov 05, 2021 9.400 9.570 9.250 9.300 56,149 -0.07(-0.75%)
Nov 04, 2021 10.04 10.04 9.370 9.370 144,467 -0.73(-7.23%)
Nov 03, 2021 9.750 10.10 9.270 10.10 132,401 +1.21(+13.56%)
Nov 02, 2021 9.140 9.150 8.894 8.894 1,831 -0.47(-4.98%)
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.