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 (%)
Oct 31, 2022 10.07 10.37 9.000 9.690 10,832 +0.31(+3.30%)
Oct 28, 2022 9.750 9.940 9.000 9.380 6,480 +0.21(+2.29%)
Oct 26, 2022 9.170 128 -0.43(-4.49%)
Oct 25, 2022 9.600 9.715 9.600 9.601 884 -0.47(-4.66%)
Oct 24, 2022 9.300 10.07 9.300 10.07 1,131 +0.56(+5.94%)
Oct 21, 2022 9.280 9.610 9.280 9.505 1,266 -0.27(-2.81%)
Oct 20, 2022 9.400 9.780 9.150 9.780 2,198 +0.48(+5.16%)
Oct 19, 2022 9.680 9.700 8.980 9.300 7,170 -0.77(-7.65%)
Oct 18, 2022 9.740 10.07 9.680 10.07 1,237 +0.57(+6.00%)
Oct 17, 2022 9.700 9.880 9.225 9.500 15,619 +0.25(+2.70%)
Oct 14, 2022 9.900 9.900 8.650 9.250 11,688 -0.05(-0.53%)
Oct 13, 2022 9.250 9.380 9.250 9.299 711 +0.03(+0.31%)
Oct 12, 2022 9.550 9.550 9.271 9.271 1,212 +0.07(+0.77%)
Oct 11, 2022 9.350 10.23 9.000 9.200 12,550 -0.26(-2.75%)
Oct 10, 2022 10.10 10.15 9.400 9.460 18,578 -0.93(-8.95%)
Oct 07, 2022 9.970 10.80 9.970 10.39 12,991 +0.29(+2.87%)
Oct 06, 2022 10.76 10.80 9.985 10.10 19,003 -0.60(-5.61%)
Oct 05, 2022 10.74 10.98 9.870 10.70 17,543 -0.96(-8.23%)
Oct 04, 2022 11.00 12.04 10.80 11.66 15,171 +0.96(+8.97%)
Oct 03, 2022 10.15 10.71 9.524 10.70 10,412 +0.86(+8.74%)
Sep 30, 2022 10.15 10.65 9.840 9.840 2,326 -0.85(-7.95%)
Sep 29, 2022 10.76 10.76 9.950 10.69 7,848 +0.18(+1.71%)
Sep 28, 2022 10.47 10.65 9.650 10.51 21,707 +0.21(+2.04%)
Sep 27, 2022 10.17 11.44 9.850 10.30 20,202 -0.13(-1.25%)
Sep 26, 2022 10.80 10.83 9.440 10.43 5,970 -0.43(-3.96%)
Sep 23, 2022 10.63 10.86 10.60 10.86 1,868 +0.23(+2.13%)
Sep 22, 2022 11.25 11.25 10.58 10.63 3,963 -0.96(-8.25%)
Sep 21, 2022 11.62 11.62 11.59 11.59 512 +0.34(+3.02%)
Sep 20, 2022 11.75 11.75 11.25 11.25 2,199 +0.00(+0.00%)
Sep 19, 2022 11.30 11.64 11.25 11.25 2,091 +0.09(+0.82%)
Sep 16, 2022 12.12 12.24 11.16 11.16 5,318 -0.54(-4.63%)
Sep 15, 2022 11.75 11.82 11.70 11.70 1,315 -0.38(-3.15%)
Sep 13, 2022 12.08 95 -0.32(-2.58%)
Sep 12, 2022 12.25 12.40 12.23 12.40 2,869 +0.00(+0.00%)
Sep 09, 2022 12.75 12.78 12.40 12.40 13,923 +0.24(+1.97%)
Sep 08, 2022 12.10 12.64 12.10 12.16 1,474 +0.34(+2.88%)
Sep 07, 2022 11.82 11.82 11.82 11.82 307 -0.14(-1.17%)
Sep 06, 2022 12.34 12.34 11.27 11.96 4,670 -0.63(-5.00%)
Sep 02, 2022 12.02 12.72 12.02 12.59 2,186 +0.78(+6.60%)
Sep 01, 2022 11.81 11.81 11.81 11.81 462 -0.30(-2.48%)
Aug 31, 2022 11.85 12.11 11.85 12.11 524 +0.57(+4.90%)
Aug 30, 2022 11.65 11.90 11.54 11.54 4,993 -0.90(-7.20%)
Aug 29, 2022 12.05 12.46 11.66 12.44 2,219 +0.32(+2.64%)
Aug 26, 2022 12.22 12.22 11.45 12.12 10,142 -0.51(-4.00%)
Aug 25, 2022 12.37 12.98 12.37 12.62 5,085 +0.37(+2.98%)
Aug 24, 2022 12.02 12.37 12.02 12.26 5,746 +0.20(+1.69%)
Aug 23, 2022 11.70 12.07 11.70 12.06 17,240 +0.90(+8.08%)
Aug 22, 2022 11.11 11.53 11.11 11.15 810 -0.41(-3.50%)
Aug 19, 2022 11.56 11.56 11.55 11.56 1,377 +0.09(+0.78%)
Aug 18, 2022 11.40 11.75 11.24 11.47 6,539 +0.21(+1.87%)
Aug 17, 2022 11.32 11.32 11.24 11.26 4,127 -0.21(-1.85%)
Aug 16, 2022 10.99 11.49 10.99 11.47 2,547 +0.50(+4.58%)
Aug 15, 2022 10.65 10.97 10.60 10.97 2,386 +0.72(+7.02%)
Aug 12, 2022 10.41 10.60 10.25 10.25 8,921 -0.49(-4.56%)
Aug 11, 2022 10.60 10.74 10.60 10.74 1,924 +0.36(+3.47%)
Aug 10, 2022 10.31 10.49 10.31 10.38 1,335 +0.13(+1.27%)
Aug 09, 2022 9.980 10.28 9.760 10.25 2,295 +0.60(+6.22%)
Aug 08, 2022 9.650 9.900 9.510 9.650 10,998 +0.47(+5.12%)
Aug 05, 2022 9.050 9.180 9.010 9.180 3,780 +0.28(+3.13%)
Aug 04, 2022 8.890 8.901 8.880 8.901 2,539 +0.99(+12.53%)
Aug 03, 2022 8.130 8.130 7.910 7.910 1,102 +0.31(+4.08%)
Aug 02, 2022 7.900 8.200 7.600 7.600 4,599 -0.45(-5.59%)
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.