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 (%)
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%)
Nov 01, 2021 9.077 9.560 9.000 9.360 3,609 +0.36(+4.00%)
Oct 29, 2021 8.440 9.000 8.370 9.000 3,186 +0.61(+7.21%)
Oct 28, 2021 8.464 8.662 8.220 8.395 7,185 -1.22(-12.64%)
Oct 27, 2021 9.170 9.610 9.170 9.610 1,471 +0.31(+3.33%)
Oct 26, 2021 9.322 9.322 9.300 9.300 605 -0.39(-4.02%)
Oct 25, 2021 9.360 9.930 9.310 9.690 1,367 +0.27(+2.87%)
Oct 22, 2021 9.470 9.470 9.410 9.420 2,011 -0.29(-2.99%)
Oct 21, 2021 9.510 9.710 9.510 9.710 2,133 -0.03(-0.31%)
Oct 20, 2021 9.400 9.740 9.400 9.740 2,273 -0.26(-2.60%)
Oct 19, 2021 10.000 10.000 10.000 10.000 285 +0.30(+3.09%)
Oct 18, 2021 9.700 9.700 9.700 9.700 1,182 +0.26(+2.75%)
Oct 14, 2021 9.440 9.440 9.440 354 +0.42(+4.66%)
Oct 12, 2021 9.020 9.020 9.020 49 -0.12(-1.31%)
Oct 11, 2021 9.140 9.140 9.140 9.140 1,090 -0.28(-2.97%)
Oct 08, 2021 10.07 10.07 9.420 9.420 1,187 -0.44(-4.48%)
Oct 07, 2021 9.862 9.862 9.862 9.862 7,126 +0.49(+5.25%)
Oct 05, 2021 9.370 9.370 9.370 35 +0.12(+1.30%)
Oct 04, 2021 9.250 9.250 9.250 9.250 1,040 -0.10(-1.05%)
Oct 01, 2021 9.348 9.348 9.348 9.348 115 -0.15(-1.60%)
Sep 30, 2021 9.500 9.500 9.500 9.500 608 +0.11(+1.17%)
Sep 29, 2021 9.630 9.630 9.390 9.390 1,561 +0.13(+1.36%)
Sep 28, 2021 9.280 9.300 9.250 9.264 1,597 -0.47(-4.79%)
Sep 27, 2021 9.730 9.730 9.730 9.730 214 -0.17(-1.72%)
Sep 23, 2021 9.900 9.900 9.900 94 -0.30(-2.99%)
Sep 22, 2021 9.740 10.21 9.740 10.21 835 +0.77(+8.10%)
Sep 20, 2021 9.440 9.440 9.440 156 -0.26(-2.68%)
Sep 17, 2021 9.700 9.700 9.700 9.700 424 -0.01(-0.14%)
Sep 16, 2021 9.800 9.800 9.700 9.714 2,024 +0.01(+0.14%)
Sep 15, 2021 9.700 9.700 9.700 9.700 948 -0.50(-4.90%)
Sep 14, 2021 9.810 10.20 9.700 10.20 1,269 +0.30(+3.03%)
Sep 13, 2021 10.01 10.01 9.870 9.900 4,986 -0.50(-4.81%)
Sep 10, 2021 10.16 10.40 10.06 10.40 2,589 -0.16(-1.52%)
Sep 09, 2021 10.20 10.56 10.20 10.56 444 -0.49(-4.43%)
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.