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 )

8.303 -0.237 (-2.78%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 12, 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 (%)
Feb 28, 2023 12.09 12.22 12.09 12.22 1,749 +0.38(+3.21%)
Feb 27, 2023 12.10 12.10 11.84 11.84 3,564 +0.10(+0.85%)
Feb 24, 2023 11.50 11.74 11.50 11.74 4,227 -0.06(-0.51%)
Feb 23, 2023 12.00 12.00 11.41 11.80 3,446 -0.65(-5.22%)
Feb 22, 2023 11.15 12.45 11.15 12.45 1,980 +1.37(+12.36%)
Feb 21, 2023 11.92 11.92 11.08 11.08 3,240 +0.05(+0.43%)
Feb 17, 2023 11.03 11.28 10.31 11.03 17,304 -0.72(-6.11%)
Feb 16, 2023 11.90 11.90 11.30 11.75 14,933 -1.38(-10.51%)
Feb 15, 2023 13.13 13.13 13.13 13.13 673 +0.04(+0.31%)
Feb 14, 2023 13.04 13.12 13.04 13.09 2,953 -0.69(-5.01%)
Feb 13, 2023 12.80 13.78 12.80 13.78 2,039 +0.08(+0.58%)
Feb 10, 2023 13.63 13.70 13.63 13.70 2,170 +0.66(+5.07%)
Feb 09, 2023 13.04 13.04 13.04 13.04 578 +0.09(+0.69%)
Feb 08, 2023 13.34 13.70 12.95 12.95 765 -0.30(-2.26%)
Feb 07, 2023 13.38 14.76 12.32 13.25 25,788 -0.04(-0.30%)
Feb 03, 2023 13.29 697 +0.00(+0.00%)
Feb 02, 2023 13.49 13.59 13.23 13.29 3,283 -0.16(-1.19%)
Feb 01, 2023 13.50 14.16 13.45 13.45 8,468 +0.08(+0.60%)
Jan 31, 2023 13.17 13.59 13.17 13.37 6,498 -0.63(-4.50%)
Jan 30, 2023 14.25 14.25 13.97 14.00 2,272 -0.25(-1.72%)
Jan 27, 2023 14.00 14.25 14.00 14.25 1,512 +0.40(+2.90%)
Jan 26, 2023 13.84 13.84 13.84 13.84 354 +0.16(+1.18%)
Jan 25, 2023 13.68 13.68 13.68 13.68 743 +0.13(+0.98%)
Jan 24, 2023 13.47 13.70 13.38 13.55 7,972 -0.20(-1.45%)
Jan 23, 2023 13.57 14.20 13.57 13.75 4,686 -0.52(-3.64%)
Jan 20, 2023 14.27 14.27 14.27 14.27 973 -0.35(-2.39%)
Jan 19, 2023 14.62 14.62 14.25 14.62 3,595 +0.21(+1.46%)
Jan 18, 2023 14.54 14.80 13.87 14.41 8,063 -0.37(-2.50%)
Jan 17, 2023 14.21 15.00 13.40 14.78 10,713 +1.34(+9.97%)
Jan 13, 2023 12.89 13.50 12.89 13.44 5,378 +1.57(+13.23%)
Jan 12, 2023 12.50 12.88 11.87 11.87 3,548 -0.00(-0.04%)
Jan 11, 2023 11.86 11.88 11.86 11.88 1,040 +0.12(+1.02%)
Jan 10, 2023 12.27 12.39 11.61 11.76 5,594 -0.08(-0.72%)
Jan 09, 2023 12.07 12.21 11.44 11.84 2,701 -0.31(-2.55%)
Jan 06, 2023 11.82 12.21 11.80 12.15 2,175 +0.35(+2.97%)
Jan 05, 2023 11.79 11.81 11.65 11.80 1,650 +0.29(+2.52%)
Jan 03, 2023 11.51 1,005 +0.48(+4.35%)
Dec 30, 2022 11.81 11.81 10.34 11.03 2,276 -0.28(-2.49%)
Dec 29, 2022 10.89 11.31 10.89 11.31 3,684 +0.31(+2.84%)
Dec 28, 2022 11.22 11.22 10.97 11.00 502 -0.22(-1.96%)
Dec 27, 2022 11.46 11.89 11.22 11.22 4,628 -0.53(-4.51%)
Dec 23, 2022 11.92 11.92 11.59 11.75 2,066 -0.02(-0.13%)
Dec 22, 2022 12.28 12.28 11.45 11.77 4,543 +0.32(+2.75%)
Dec 21, 2022 11.53 11.53 11.45 11.45 827 +0.89(+8.46%)
Dec 20, 2022 10.43 11.05 10.43 10.56 3,606 -0.50(-4.49%)
Dec 19, 2022 11.01 11.09 10.72 11.05 1,567 -0.07(-0.63%)
Dec 16, 2022 11.12 11.12 11.12 11.12 810 -0.23(-1.99%)
Dec 15, 2022 11.96 11.96 10.69 11.35 2,093 -0.46(-3.93%)
Dec 14, 2022 11.28 11.81 11.28 11.81 1,385 +0.14(+1.17%)
Dec 13, 2022 11.75 11.99 11.18 11.68 3,124 -0.48(-3.97%)
Dec 12, 2022 11.67 12.16 11.67 12.16 3,278 -0.31(-2.49%)
Dec 09, 2022 12.39 12.47 11.35 12.47 5,856 +0.53(+4.44%)
Dec 08, 2022 12.49 12.49 11.80 11.94 4,384 -0.06(-0.50%)
Dec 07, 2022 12.39 12.39 12.00 12.00 1,415 +0.01(+0.08%)
Dec 06, 2022 12.86 12.86 11.31 11.99 16,612 -1.51(-11.19%)
Dec 05, 2022 13.29 13.63 12.50 13.50 7,002 +0.25(+1.89%)
Dec 02, 2022 12.28 13.25 12.28 13.25 8,459 +0.19(+1.45%)
Dec 01, 2022 13.19 13.19 13.06 13.06 1,589 +0.60(+4.81%)
Nov 30, 2022 12.70 13.05 12.31 12.46 9,143 -0.04(-0.32%)
Nov 29, 2022 12.35 13.25 11.76 12.50 4,645 +0.25(+2.04%)
Nov 28, 2022 11.89 12.93 11.89 12.25 18,730 +0.49(+4.17%)
Nov 25, 2022 12.00 12.54 11.50 11.76 8,058 +0.01(+0.09%)
Nov 23, 2022 11.77 11.93 11.75 11.75 2,222 +0.05(+0.43%)
Nov 22, 2022 11.78 12.00 11.10 11.70 6,462 -0.23(-1.89%)
Nov 21, 2022 12.00 12.00 11.90 11.93 2,719 +0.48(+4.15%)
Nov 18, 2022 11.45 11.75 11.45 11.45 2,482 +0.38(+3.42%)
Nov 17, 2022 11.07 11.07 11.07 11.07 1,006 -0.67(-5.70%)
Nov 16, 2022 11.75 11.80 11.63 11.74 16,167 +0.05(+0.43%)
Nov 15, 2022 11.68 11.70 11.58 11.69 1,095 +0.23(+2.01%)
Nov 14, 2022 11.49 11.68 11.03 11.46 9,963 -0.03(-0.26%)
Nov 11, 2022 11.25 11.49 11.16 11.49 22,505 +0.50(+4.55%)
Nov 10, 2022 11.10 11.12 10.99 10.99 3,685 -0.03(-0.27%)
Nov 09, 2022 11.04 11.04 10.85 11.02 2,204 +0.22(+2.04%)
Nov 08, 2022 10.96 11.01 10.06 10.80 7,445 -0.60(-5.26%)
Nov 07, 2022 10.86 11.58 10.52 11.40 6,204 +0.53(+4.88%)
Nov 04, 2022 10.80 10.93 10.80 10.87 3,521 -0.30(-2.69%)
Nov 03, 2022 11.49 11.50 11.07 11.17 3,962 -0.23(-2.02%)
Nov 02, 2022 11.40 11.50 10.13 11.40 19,259 +0.00(+0.00%)
Nov 01, 2022 10.70 12.70 9.950 11.40 33,869 +1.71(+17.65%)
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%)
Aug 01, 2022 7.670 8.230 7.650 8.050 1,785 +0.43(+5.70%)
Jul 27, 2022 7.616 77 -0.07(-0.85%)
Jul 26, 2022 7.765 7.765 7.650 7.681 1,981 +0.10(+1.33%)
Jul 25, 2022 8.000 8.000 7.580 7.580 404 -0.52(-6.42%)
Jul 22, 2022 8.100 8.100 8.100 8.100 137 -0.06(-0.74%)
Jul 21, 2022 8.160 8.160 8.160 8.160 222 +0.18(+2.26%)
Jul 20, 2022 7.842 7.980 7.842 7.980 1,297 +0.40(+5.28%)
Jul 19, 2022 7.580 7.730 7.580 7.580 1,228 +0.00(+0.00%)
Jul 18, 2022 7.580 7.580 7.580 7.580 236 +0.32(+4.35%)
Jul 15, 2022 7.264 7.264 7.264 7.264 177 -0.34(-4.42%)
Jul 13, 2022 7.600 5 -0.01(-0.07%)
Jul 12, 2022 7.605 7.605 7.605 7.605 129 -0.14(-1.87%)
Jul 11, 2022 7.750 7.750 7.740 7.750 1,055 +0.33(+4.42%)
Jul 07, 2022 7.422 263 +0.08(+1.12%)
Jul 06, 2022 7.340 7.340 7.340 7.340 1,049 +0.49(+7.15%)
Jul 05, 2022 7.800 7.800 6.850 6.850 4,229 -1.01(-12.85%)
Jul 01, 2022 8.060 8.060 7.860 7.860 1,993 -0.90(-10.27%)
Jun 30, 2022 8.200 8.760 7.610 8.760 1,810 +1.21(+16.03%)
Jun 29, 2022 7.800 7.800 7.050 7.550 1,504 -0.25(-3.21%)
Jun 27, 2022 7.800 36 +0.14(+1.89%)
Jun 24, 2022 8.100 8.100 7.250 7.655 1,680 -0.05(-0.71%)
Jun 22, 2022 7.710 529 +0.01(+0.13%)
Jun 21, 2022 7.520 7.722 7.520 7.700 6,348 +0.43(+5.91%)
Jun 17, 2022 6.710 7.400 6.710 7.270 9,063 +0.66(+10.07%)
Jun 16, 2022 7.060 7.060 6.100 6.605 5,771 -0.59(-8.26%)
Jun 15, 2022 7.180 7.200 7.170 7.200 2,570 +0.10(+1.41%)
Jun 14, 2022 7.310 7.310 6.690 7.100 7,234 -0.40(-5.33%)
Jun 13, 2022 7.400 7.550 7.400 7.500 1,377 -0.38(-4.82%)
Jun 10, 2022 7.840 8.000 7.500 7.880 8,019 -0.73(-8.48%)
Jun 08, 2022 8.610 310 +0.11(+1.29%)
Jun 07, 2022 8.190 8.700 8.190 8.500 1,035 +0.03(+0.35%)
Jun 06, 2022 8.040 8.470 8.040 8.470 3,912 +0.46(+5.69%)
Jun 03, 2022 8.010 8.040 7.885 8.014 4,122 +0.30(+3.95%)
Jun 02, 2022 7.970 8.100 7.710 7.710 2,494 -0.29(-3.61%)
Jun 01, 2022 8.000 8.020 7.999 7.999 2,801 -0.13(-1.61%)
May 31, 2022 8.230 8.263 8.130 8.130 4,070 -0.10(-1.22%)
May 27, 2022 8.060 8.230 8.000 8.230 730 +0.08(+0.99%)
May 26, 2022 8.390 8.700 8.150 8.150 3,290 +0.06(+0.68%)
May 25, 2022 8.095 8.095 8.095 8.095 1,005 -0.05(-0.56%)
May 24, 2022 8.170 8.170 8.140 8.140 302 -0.12(-1.45%)
May 23, 2022 8.260 8.260 8.260 8.260 144 +0.08(+0.98%)
May 20, 2022 8.000 8.210 8.000 8.180 1,174 +0.38(+4.87%)
May 19, 2022 7.800 7.800 7.800 7.800 529 +0.48(+6.56%)
May 18, 2022 7.790 8.200 7.100 7.320 4,570 -0.54(-6.87%)
May 17, 2022 7.860 8.250 7.720 7.860 1,774 -0.30(-3.68%)
May 16, 2022 7.690 8.161 7.410 8.160 6,991 +0.11(+1.37%)
May 13, 2022 7.500 8.580 7.210 8.050 11,376 +0.47(+6.20%)
May 12, 2022 7.250 8.040 7.180 7.580 10,547 +0.28(+3.84%)
May 11, 2022 7.560 8.510 6.710 7.300 8,883 -0.07(-0.95%)
May 10, 2022 7.610 7.630 7.000 7.370 2,342 -0.03(-0.41%)
May 09, 2022 7.660 8.220 6.730 7.400 11,295 -0.48(-6.09%)
May 06, 2022 8.000 8.350 7.500 7.880 4,488 -0.52(-6.19%)
May 05, 2022 8.260 8.730 7.700 8.400 21,001 +0.04(+0.42%)
May 04, 2022 8.400 8.400 7.600 8.365 4,532 +0.10(+1.15%)
May 03, 2022 8.140 8.369 7.590 8.270 2,248 +0.16(+1.97%)
May 02, 2022 8.020 8.200 7.700 8.110 2,437 -0.19(-2.32%)
Apr 29, 2022 8.300 8.470 8.220 8.302 4,214 +0.18(+2.24%)
Apr 28, 2022 8.000 8.400 7.510 8.120 15,576 +0.01(+0.12%)
Apr 27, 2022 8.280 8.445 8.070 8.110 2,829 -0.33(-3.91%)
Apr 26, 2022 8.440 8.440 8.440 8.440 243 -0.09(-1.04%)
Apr 25, 2022 8.500 8.530 8.450 8.529 1,738 -0.09(-1.06%)
Apr 22, 2022 8.650 9.200 8.610 8.620 3,398 -0.36(-4.01%)
Apr 21, 2022 9.090 9.400 8.440 8.980 9,001 +0.24(+2.75%)
Apr 20, 2022 8.700 9.140 8.400 8.740 4,478 -0.26(-2.88%)
Apr 19, 2022 9.330 9.330 8.999 8.999 369 +0.25(+2.85%)
Apr 18, 2022 8.680 9.350 8.502 8.750 2,389 -0.48(-5.23%)
Apr 14, 2022 9.275 9.280 9.233 9.233 1,092 +0.01(+0.14%)
Apr 13, 2022 9.070 9.220 9.070 9.220 865 +0.53(+6.06%)
Apr 12, 2022 8.653 8.693 8.653 8.693 1,723 -0.60(-6.43%)
Apr 08, 2022 9.290 137 -0.20(-2.11%)
Apr 07, 2022 9.300 9.490 9.300 9.490 1,287 +0.37(+4.06%)
Apr 06, 2022 9.080 9.318 9.015 9.120 6,698 -0.53(-5.44%)
Apr 05, 2022 9.280 9.715 9.280 9.645 2,342 +0.65(+7.17%)
Apr 04, 2022 8.930 9.110 8.930 9.000 1,619 +0.30(+3.45%)
Apr 01, 2022 9.060 9.910 8.700 8.700 17,121 -0.29(-3.23%)
Mar 31, 2022 9.630 9.630 8.945 8.990 6,144 -0.66(-6.84%)
Mar 30, 2022 8.770 9.650 8.770 9.650 3,081 +1.10(+12.87%)
Mar 29, 2022 8.500 8.660 8.028 8.550 3,913 +0.25(+3.01%)
Mar 28, 2022 8.370 8.630 7.910 8.300 7,823 +0.43(+5.46%)
Mar 25, 2022 8.060 8.540 7.800 7.870 11,885 -0.26(-3.20%)
Mar 24, 2022 8.130 8.130 8.130 8.130 948 -0.07(-0.85%)
Mar 23, 2022 8.270 9.090 8.200 8.200 1,741 -0.29(-3.42%)
Mar 22, 2022 8.240 8.491 7.920 8.491 2,302 +0.04(+0.48%)
Mar 21, 2022 8.560 8.560 8.110 8.450 3,116 +0.26(+3.17%)
Mar 18, 2022 8.090 9.100 7.975 8.190 4,186 -0.65(-7.35%)
Mar 17, 2022 8.080 8.840 8.080 8.840 837 +0.11(+1.26%)
Mar 16, 2022 8.600 8.730 8.600 8.730 3,285 +0.53(+6.46%)
Mar 15, 2022 8.390 8.500 8.200 8.200 2,311 -0.17(-2.00%)
Mar 14, 2022 8.367 8.367 8.360 8.367 1,165 -0.15(-1.81%)
Mar 11, 2022 8.360 8.521 8.335 8.521 1,145 -0.12(-1.37%)
Mar 10, 2022 8.440 8.640 8.080 8.640 4,606 +0.00(+0.00%)
Mar 09, 2022 8.280 8.640 7.902 8.640 1,484 +0.89(+11.48%)
Mar 08, 2022 7.960 7.970 7.410 7.750 6,003 -0.25(-3.12%)
Mar 07, 2022 7.940 8.064 7.770 8.000 3,607 -0.34(-4.08%)
Mar 04, 2022 7.630 8.340 7.630 8.340 13,014 +0.20(+2.46%)
Mar 03, 2022 8.590 9.550 7.750 8.140 6,181 -0.66(-7.50%)
Mar 02, 2022 8.650 9.170 8.590 8.800 8,241 -0.45(-4.86%)
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.