Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
11.39
-0.17 (-1.47%)
Jun 12, 2025, 4:00 PM - Market closed
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 146 |
| Jun 11, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.57 | 0.39% | 796 |
| Jun 10, 2025 | 11.76 | 11.78 | 11.52 | 11.52 | 11.52 | -3.58% | 5,941 |
| Jun 9, 2025 | 11.83 | 11.95 | 11.79 | 11.95 | 11.95 | 0.76% | 1,845 |
| Jun 6, 2025 | 11.97 | 11.97 | 11.86 | 11.86 | 11.86 | 5.78% | 2,119 |
| Jun 5, 2025 | 11.84 | 11.84 | 10.40 | 11.21 | 11.21 | -7.84% | 11,214 |
| Jun 4, 2025 | 12.61 | 12.61 | 12.16 | 12.16 | 12.16 | 8.26% | 4,781 |
| Jun 3, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 397 |
| Jun 2, 2025 | 11.55 | 11.72 | 11.24 | 11.24 | 11.24 | 5.99% | 5,362 |
| May 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 194 |
| May 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 5.79% | 907 |
| May 28, 2025 | 10.38 | 10.38 | 10.02 | 10.02 | 10.02 | -7.22% | 903 |
| May 27, 2025 | 10.83 | 10.89 | 10.65 | 10.80 | 10.80 | 4.05% | 2,928 |
| May 23, 2025 | 10.37 | 10.50 | 10.37 | 10.38 | 10.38 | -1.14% | 1,290 |
| May 22, 2025 | 10.44 | 10.50 | 10.44 | 10.50 | 10.50 | 0.10% | 659 |
| May 21, 2025 | 10.70 | 10.70 | 10.08 | 10.49 | 10.49 | 4.69% | 2,482 |
| May 20, 2025 | 10.04 | 10.29 | 10.02 | 10.02 | 10.02 | 7.63% | 3,276 |
| May 19, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 199 |
| May 16, 2025 | 9.32 | 9.32 | 8.69 | 9.31 | 9.31 | 1.92% | 3,566 |
| May 15, 2025 | 9.33 | 9.34 | 9.14 | 9.14 | 9.14 | -0.16% | 2,360 |
| May 14, 2025 | 9.54 | 9.54 | 9.15 | 9.15 | 9.15 | -8.50% | 14,578 |
| May 13, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 3.01% | 3,303 |
| May 12, 2025 | 9.54 | 9.73 | 9.54 | 9.71 | 9.71 | -3.21% | 1,359 |
| May 9, 2025 | 10.11 | 10.23 | 9.90 | 10.03 | 10.03 | 0.20% | 2,380 |
| May 8, 2025 | 10.15 | 10.28 | 9.55 | 10.01 | 10.01 | 11.22% | 7,454 |
| May 7, 2025 | 8.63 | 9.20 | 8.60 | 9.00 | 9.00 | -0.50% | 2,351 |
| May 6, 2025 | 8.93 | 9.05 | 8.86 | 9.05 | 9.05 | -3.57% | 4,345 |
| May 5, 2025 | 9.40 | 9.40 | 9.07 | 9.38 | 9.38 | 4.69% | 4,554 |
| May 2, 2025 | 9.19 | 9.38 | 8.95 | 8.96 | 8.96 | 2.40% | 3,432 |
| May 1, 2025 | 8.40 | 9.00 | 8.40 | 8.75 | 8.75 | -0.28% | 2,394 |
| Apr 30, 2025 | 8.85 | 8.85 | 8.78 | 8.78 | 8.78 | 3.11% | 2,156 |
| Apr 29, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 276 |
| Apr 28, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 150 |
| Apr 25, 2025 | 8.58 | 8.61 | 8.51 | 8.51 | 8.51 | -0.82% | 3,729 |
| Apr 24, 2025 | 8.26 | 8.58 | 8.26 | 8.58 | 8.58 | 3.75% | 1,532 |
| Apr 23, 2025 | 8.45 | 8.49 | 8.27 | 8.27 | 8.27 | -1.45% | 6,386 |
| Apr 22, 2025 | 8.10 | 8.39 | 8.05 | 8.39 | 8.39 | 2.97% | 3,823 |
| Apr 21, 2025 | 8.84 | 8.84 | 8.09 | 8.15 | 8.15 | 0.74% | 2,857 |
| Apr 17, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 221 |
| Apr 16, 2025 | 8.28 | 8.51 | 8.03 | 8.09 | 8.09 | -0.86% | 2,416 |
| Apr 15, 2025 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | 2.00% | 1,128 |
| Apr 14, 2025 | 8.52 | 8.52 | 8.00 | 8.00 | 8.00 | -0.62% | 6,909 |
| Apr 11, 2025 | 7.79 | 8.10 | 7.79 | 8.05 | 8.05 | -0.49% | 2,308 |
| Apr 10, 2025 | 8.00 | 8.33 | 8.00 | 8.09 | 8.09 | -1.34% | 2,490 |
| Apr 9, 2025 | 7.90 | 8.39 | 7.90 | 8.20 | 8.20 | 4.59% | 4,497 |
| Apr 8, 2025 | 8.20 | 8.42 | 7.84 | 7.84 | 7.84 | -3.33% | 5,121 |
| Apr 7, 2025 | 7.66 | 8.41 | 7.53 | 8.11 | 8.11 | 5.46% | 7,430 |
| Apr 4, 2025 | 7.77 | 7.99 | 7.69 | 7.69 | 7.69 | 0.52% | 6,533 |
| Apr 3, 2025 | 7.97 | 8.33 | 7.50 | 7.65 | 7.65 | -8.11% | 12,998 |
| Apr 2, 2025 | 7.90 | 8.60 | 7.90 | 8.33 | 8.33 | -3.46% | 13,668 |