Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
9.10
+0.20 (2.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.10 | 9.27 | 9.05 | 9.10 | 9.10 | 1.79% | 3,815 |
| Dec 19, 2024 | 9.04 | 9.04 | 8.24 | 8.94 | 8.94 | 5.30% | 3,897 |
| Dec 18, 2024 | 8.48 | 8.58 | 8.29 | 8.49 | 8.49 | -3.52% | 12,908 |
| Dec 17, 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.01% | 2,945 |
| Dec 16, 2024 | 8.91 | 9.11 | 8.71 | 8.89 | 8.89 | -1.02% | 7,306 |
| Dec 13, 2024 | 9.20 | 9.20 | 8.86 | 8.98 | 8.98 | -3.63% | 2,978 |
| Dec 12, 2024 | 9.19 | 9.39 | 9.05 | 9.32 | 9.32 | 0.54% | 3,223 |
| Dec 11, 2024 | 9.59 | 9.59 | 9.26 | 9.27 | 9.27 | 6.06% | 32,230 |
| Dec 10, 2024 | 8.70 | 8.79 | 8.26 | 8.74 | 8.74 | 5.77% | 4,419 |
| Dec 9, 2024 | 8.44 | 8.79 | 8.08 | 8.26 | 8.26 | 7.03% | 8,330 |
| Dec 6, 2024 | 7.77 | 7.78 | 7.56 | 7.72 | 7.72 | 2.17% | 7,858 |
| Dec 5, 2024 | 7.83 | 7.83 | 7.56 | 7.56 | 7.56 | -2.38% | 1,927 |
| Dec 4, 2024 | 7.58 | 7.77 | 7.55 | 7.74 | 7.74 | 3.61% | 13,817 |
| Dec 3, 2024 | 7.69 | 7.71 | 7.47 | 7.47 | 7.47 | -1.06% | 1,590 |
| Dec 2, 2024 | 7.62 | 7.81 | 7.36 | 7.55 | 7.55 | 2.72% | 10,724 |
| Nov 29, 2024 | 7.70 | 7.83 | 7.35 | 7.35 | 7.35 | -2.97% | 5,887 |
| Nov 27, 2024 | 7.55 | 7.95 | 7.55 | 7.58 | 7.58 | 1.75% | 4,558 |
| Nov 26, 2024 | 7.61 | 7.65 | 7.41 | 7.45 | 7.45 | -2.68% | 1,690 |
| Nov 25, 2024 | 7.85 | 7.95 | 7.64 | 7.65 | 7.65 | 1.59% | 10,451 |
| Nov 22, 2024 | 7.69 | 7.80 | 7.53 | 7.53 | 7.53 | -2.96% | 5,203 |
| Nov 21, 2024 | 7.40 | 7.80 | 7.31 | 7.76 | 7.76 | 1.04% | 13,678 |
| Nov 20, 2024 | 7.50 | 7.68 | 7.46 | 7.68 | 7.68 | 1.78% | 8,255 |
| Nov 19, 2024 | 7.51 | 7.55 | 7.47 | 7.55 | 7.55 | -2.63% | 1,949 |
| Nov 18, 2024 | 7.66 | 7.75 | 7.52 | 7.75 | 7.75 | -5.26% | 6,434 |
| Nov 15, 2024 | 7.80 | 8.18 | 7.60 | 8.18 | 8.18 | 3.54% | 13,064 |
| Nov 14, 2024 | 8.01 | 8.28 | 7.78 | 7.90 | 7.90 | -2.47% | 10,246 |
| Nov 13, 2024 | 7.74 | 8.10 | 7.70 | 8.10 | 8.10 | 1.25% | 5,264 |
| Nov 12, 2024 | 8.02 | 8.55 | 7.77 | 8.00 | 8.00 | 0.04% | 5,664 |
| Nov 11, 2024 | 8.07 | 8.20 | 7.80 | 8.00 | 8.00 | -2.12% | 6,843 |
| Nov 8, 2024 | 8.31 | 8.65 | 7.97 | 8.17 | 8.17 | -1.68% | 8,109 |
| Nov 7, 2024 | 8.06 | 8.50 | 8.01 | 8.31 | 8.31 | 5.19% | 9,135 |
| Nov 6, 2024 | 7.86 | 8.09 | 7.80 | 7.90 | 7.90 | -2.83% | 8,313 |
| Nov 5, 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | -2.44% | 1,021 |
| Nov 4, 2024 | 8.41 | 8.69 | 8.28 | 8.33 | 8.33 | -2.19% | 10,576 |
| Nov 1, 2024 | 8.50 | 8.90 | 8.46 | 8.52 | 8.52 | -4.38% | 7,831 |
| Oct 31, 2024 | 8.83 | 8.91 | 8.40 | 8.91 | 8.91 | 0.56% | 6,628 |
| Oct 30, 2024 | 8.69 | 8.86 | 8.69 | 8.86 | 8.86 | 2.07% | 2,221 |
| Oct 29, 2024 | 8.66 | 8.70 | 8.63 | 8.68 | 8.68 | -1.81% | 2,094 |
| Oct 28, 2024 | 8.68 | 8.84 | 8.56 | 8.84 | 8.84 | 1.61% | 2,504 |
| Oct 25, 2024 | 8.77 | 8.78 | 8.43 | 8.70 | 8.70 | 4.82% | 6,324 |
| Oct 24, 2024 | 8.29 | 8.46 | 7.93 | 8.30 | 8.30 | -7.37% | 6,436 |
| Oct 23, 2024 | 9.56 | 9.56 | 8.60 | 8.96 | 8.96 | 0.26% | 14,213 |
| Oct 22, 2024 | 9.14 | 9.26 | 8.35 | 8.94 | 8.94 | 0.30% | 5,803 |
| Oct 21, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.74% | 543 |
| Oct 18, 2024 | 8.69 | 9.16 | 8.69 | 9.16 | 9.16 | 6.40% | 942 |
| Oct 17, 2024 | 8.51 | 8.81 | 8.51 | 8.61 | 8.61 | -0.81% | 5,287 |
| Oct 16, 2024 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | -0.23% | 1,535 |
| Oct 15, 2024 | 8.77 | 8.79 | 8.53 | 8.70 | 8.70 | 2.23% | 4,057 |
| Oct 14, 2024 | 8.62 | 8.80 | 8.36 | 8.51 | 8.51 | 0.12% | 8,195 |
| Oct 11, 2024 | 8.82 | 8.82 | 8.22 | 8.50 | 8.50 | -3.19% | 7,746 |
| Oct 10, 2024 | 8.63 | 9.09 | 8.63 | 8.78 | 8.78 | 1.50% | 8,607 |
| Oct 9, 2024 | 8.50 | 8.80 | 8.00 | 8.65 | 8.65 | -0.69% | 16,730 |
| Oct 8, 2024 | 8.66 | 8.71 | 8.58 | 8.71 | 8.71 | 3.69% | 561 |
| Oct 7, 2024 | 8.85 | 8.88 | 8.33 | 8.40 | 8.40 | 4.48% | 17,997 |
| Oct 4, 2024 | 8.16 | 8.16 | 8.04 | 8.04 | 8.04 | -4.91% | 2,388 |
| Oct 3, 2024 | 8.11 | 8.46 | 7.68 | 8.46 | 8.46 | 4.38% | 25,119 |
| Oct 2, 2024 | 8.03 | 8.49 | 7.90 | 8.10 | 8.10 | -5.70% | 4,811 |
| Oct 1, 2024 | 8.02 | 8.59 | 7.68 | 8.59 | 8.59 | 4.12% | 23,858 |
| Sep 30, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.83% | 774 |
| Sep 27, 2024 | 8.32 | 8.65 | 8.16 | 8.49 | 8.49 | 5.73% | 8,832 |
| Sep 26, 2024 | 7.94 | 8.03 | 7.84 | 8.03 | 8.03 | 4.29% | 6,373 |
| Sep 25, 2024 | 7.70 | 7.76 | 7.70 | 7.70 | 7.70 | 1.32% | 7,181 |
| Sep 24, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.76% | 330 |
| Sep 23, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.96% | 1,082 |
| Sep 20, 2024 | 7.67 | 7.67 | 7.53 | 7.59 | 7.59 | -5.66% | 4,399 |
| Sep 19, 2024 | 7.83 | 8.04 | 7.73 | 8.04 | 8.04 | 1.26% | 4,482 |
| Sep 18, 2024 | 7.91 | 7.94 | 7.91 | 7.94 | 7.94 | 0.32% | 1,370 |
| Sep 17, 2024 | 7.97 | 8.06 | 7.60 | 7.92 | 7.92 | 1.47% | 3,062 |
| Sep 16, 2024 | 8.03 | 8.04 | 7.50 | 7.80 | 7.80 | 4.00% | 12,171 |
| Sep 13, 2024 | 7.76 | 7.99 | 7.40 | 7.50 | 7.50 | -0.33% | 2,683 |
| Sep 12, 2024 | 7.30 | 7.53 | 7.10 | 7.53 | 7.53 | 5.69% | 9,252 |
| Sep 11, 2024 | 7.39 | 7.48 | 7.06 | 7.12 | 7.12 | 1.14% | 10,794 |
| Sep 10, 2024 | 7.25 | 7.25 | 6.96 | 7.04 | 7.04 | 0.72% | 6,360 |
| Sep 9, 2024 | 7.07 | 7.45 | 6.73 | 6.99 | 6.99 | -1.27% | 13,378 |
| Sep 6, 2024 | 7.38 | 7.38 | 7.08 | 7.08 | 7.08 | -3.93% | 6,554 |
| Sep 5, 2024 | 7.49 | 7.60 | 7.32 | 7.37 | 7.37 | -1.18% | 4,776 |
| Sep 4, 2024 | 7.50 | 7.69 | 7.15 | 7.46 | 7.46 | -1.80% | 2,243 |
| Sep 3, 2024 | 7.68 | 7.70 | 7.41 | 7.60 | 7.60 | -1.24% | 5,326 |
| Aug 30, 2024 | 7.79 | 8.04 | 7.47 | 7.69 | 7.69 | -1.16% | 2,469 |
| Aug 29, 2024 | 7.77 | 7.90 | 7.67 | 7.78 | 7.78 | 4.15% | 2,811 |
| Aug 28, 2024 | 7.46 | 7.62 | 7.46 | 7.47 | 7.47 | -8.00% | 1,128 |
| Aug 27, 2024 | 7.87 | 8.12 | 7.73 | 8.12 | 8.12 | 4.10% | 1,282 |
| Aug 26, 2024 | 7.90 | 7.98 | 7.76 | 7.80 | 7.80 | 3.17% | 8,962 |
| Aug 23, 2024 | 7.62 | 7.78 | 7.55 | 7.56 | 7.56 | -4.91% | 9,441 |
| Aug 22, 2024 | 8.35 | 8.35 | 7.95 | 7.95 | 7.95 | -2.78% | 12,227 |
| Aug 21, 2024 | 7.94 | 8.33 | 7.79 | 8.18 | 8.18 | 4.57% | 10,968 |
| Aug 20, 2024 | 8.05 | 8.05 | 7.52 | 7.82 | 7.82 | -2.01% | 7,178 |
| Aug 19, 2024 | 8.07 | 8.16 | 7.88 | 7.98 | 7.98 | 2.85% | 5,088 |
| Aug 16, 2024 | 7.93 | 7.93 | 7.72 | 7.76 | 7.76 | 0.51% | 1,235 |
| Aug 15, 2024 | 7.97 | 7.97 | 7.50 | 7.72 | 7.72 | -3.50% | 3,133 |
| Aug 14, 2024 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 7.82% | 1,342 |
| Aug 13, 2024 | 7.59 | 7.85 | 7.20 | 7.42 | 7.42 | -2.62% | 12,619 |
| Aug 12, 2024 | 7.53 | 8.09 | 7.53 | 7.62 | 7.62 | -4.75% | 9,161 |
| Aug 9, 2024 | 7.79 | 8.00 | 7.79 | 8.00 | 8.00 | 1.98% | 1,451 |
| Aug 8, 2024 | 7.91 | 7.91 | 7.85 | 7.85 | 7.85 | -0.70% | 697 |
| Aug 7, 2024 | 8.00 | 8.10 | 7.51 | 7.90 | 7.90 | -2.35% | 15,099 |
| Aug 6, 2024 | 7.78 | 8.09 | 7.70 | 8.09 | 8.09 | 6.73% | 1,570 |
| Aug 5, 2024 | 7.30 | 7.58 | 7.29 | 7.58 | 7.58 | 4.55% | 3,452 |
| Aug 2, 2024 | 7.72 | 7.77 | 7.25 | 7.25 | 7.25 | -4.98% | 16,933 |
| Aug 1, 2024 | 8.21 | 8.21 | 7.59 | 7.63 | 7.63 | -8.40% | 3,647 |