Skip to main content
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
7.68
-0.03 (-0.39%)
At close: Nov 20, 2024, 4:00 PM
7.80
+0.12 (1.56%)
Pre-market: Nov 21, 2024, 7:14 AM EST

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.507.687.467.687.681.78%8,255
Nov 19, 20247.517.557.477.557.55-2.63%1,949
Nov 18, 20247.667.757.527.757.75-5.26%6,434
Nov 15, 20247.808.187.608.188.183.54%13,064
Nov 14, 20248.018.287.787.907.90-2.47%10,246
Nov 13, 20247.748.107.708.108.101.25%5,264
Nov 12, 20248.028.557.778.008.000.04%5,664
Nov 11, 20248.078.207.808.008.00-2.12%6,843
Nov 8, 20248.318.657.978.178.17-1.68%8,109
Nov 7, 20248.068.508.018.318.315.19%9,135
Nov 6, 20247.868.097.807.907.90-2.83%8,313
Nov 5, 20248.208.208.138.138.13-2.44%1,021
Nov 4, 20248.418.698.288.338.33-2.19%10,576
Nov 1, 20248.508.908.468.528.52-4.38%7,831
Oct 31, 20248.838.918.408.918.910.56%6,628
Oct 30, 20248.698.868.698.868.862.07%2,221
Oct 29, 20248.668.708.638.688.68-1.81%2,094
Oct 28, 20248.688.848.568.848.841.61%2,504
Oct 25, 20248.778.788.438.708.704.82%6,324
Oct 24, 20248.298.467.938.308.30-7.37%6,436
Oct 23, 20249.569.568.608.968.960.26%14,213
Oct 22, 20249.149.268.358.948.940.30%5,803
Oct 21, 20248.918.918.918.918.91-2.74%543
Oct 18, 20248.699.168.699.169.166.40%942
Oct 17, 20248.518.818.518.618.61-0.81%5,287
Oct 16, 20248.608.688.608.688.68-0.23%1,535
Oct 15, 20248.778.798.538.708.702.23%4,057
Oct 14, 20248.628.808.368.518.510.12%8,195
Oct 11, 20248.828.828.228.508.50-3.19%7,746
Oct 10, 20248.639.098.638.788.781.50%8,607
Oct 9, 20248.508.808.008.658.65-0.69%16,730
Oct 8, 20248.668.718.588.718.713.69%561
Oct 7, 20248.858.888.338.408.404.48%17,997
Oct 4, 20248.168.168.048.048.04-4.91%2,388
Oct 3, 20248.118.467.688.468.464.38%25,119
Oct 2, 20248.038.497.908.108.10-5.70%4,811
Oct 1, 20248.028.597.688.598.594.12%23,858
Sep 30, 20248.258.258.258.258.25-2.83%774
Sep 27, 20248.328.658.168.498.495.73%8,832
Sep 26, 20247.948.037.848.038.034.29%6,373
Sep 25, 20247.707.767.707.707.701.32%7,181
Sep 24, 20247.607.607.607.607.60-0.76%330
Sep 23, 20247.667.667.667.667.660.96%1,082
Sep 20, 20247.677.677.537.597.59-5.66%4,399
Sep 19, 20247.838.047.738.048.041.26%4,482
Sep 18, 20247.917.947.917.947.940.32%1,370
Sep 17, 20247.978.067.607.927.921.47%3,062
Sep 16, 20248.038.047.507.807.804.00%12,171
Sep 13, 20247.767.997.407.507.50-0.33%2,683
Sep 12, 20247.307.537.107.537.535.69%9,252
Sep 11, 20247.397.487.067.127.121.14%10,794
Sep 10, 20247.257.256.967.047.040.72%6,360
Sep 9, 20247.077.456.736.996.99-1.27%13,378
Sep 6, 20247.387.387.087.087.08-3.93%6,554
Sep 5, 20247.497.607.327.377.37-1.18%4,776
Sep 4, 20247.507.697.157.467.46-1.80%2,243
Sep 3, 20247.687.707.417.607.60-1.24%5,326
Aug 30, 20247.798.047.477.697.69-1.16%2,469
Aug 29, 20247.777.907.677.787.784.15%2,811
Aug 28, 20247.467.627.467.477.47-8.00%1,128
Aug 27, 20247.878.127.738.128.124.10%1,282
Aug 26, 20247.907.987.767.807.803.17%8,962
Aug 23, 20247.627.787.557.567.56-4.91%9,441
Aug 22, 20248.358.357.957.957.95-2.78%12,227
Aug 21, 20247.948.337.798.188.184.57%10,968
Aug 20, 20248.058.057.527.827.82-2.01%7,178
Aug 19, 20248.078.167.887.987.982.85%5,088
Aug 16, 20247.937.937.727.767.760.51%1,235
Aug 15, 20247.977.977.507.727.72-3.50%3,133
Aug 14, 20247.848.007.848.008.007.82%1,342
Aug 13, 20247.597.857.207.427.42-2.62%12,619
Aug 12, 20247.538.097.537.627.62-4.75%9,161
Aug 9, 20247.798.007.798.008.001.98%1,451
Aug 8, 20247.917.917.857.857.85-0.70%697
Aug 7, 20248.008.107.517.907.90-2.35%15,099
Aug 6, 20247.788.097.708.098.096.73%1,570
Aug 5, 20247.307.587.297.587.584.55%3,452
Aug 2, 20247.727.777.257.257.25-4.98%16,933
Aug 1, 20248.218.217.597.637.63-8.40%3,647
Jul 31, 20248.698.708.018.338.336.52%10,514
Jul 30, 20248.328.877.827.827.8214.66%67,688
Jul 29, 20248.328.326.656.826.82-14.64%9,407
Jul 26, 20248.448.447.997.997.99-6.00%3,031
Jul 25, 20248.778.778.488.508.500.12%1,372
Jul 24, 20248.508.518.308.498.49-5.25%2,867
Jul 23, 20248.668.968.578.968.963.58%1,922
Jul 22, 20248.628.658.248.658.651.65%1,729
Jul 19, 20248.518.518.518.518.51-2.96%230
Jul 18, 20248.698.818.698.778.77-0.90%1,844
Jul 17, 20248.728.858.728.858.853.74%505
Jul 16, 20248.828.828.538.538.53-2.06%1,511
Jul 15, 20248.718.718.718.718.71-0.57%1,257
Jul 12, 20249.009.008.768.768.764.60%602
Jul 11, 20248.668.717.758.388.381.15%10,383
Jul 10, 20248.468.518.008.288.280.85%4,608
Jul 9, 20248.478.478.218.218.210.49%386
Jul 8, 20248.348.348.178.178.170.49%1,173
Jul 5, 20248.178.408.078.138.13-3.56%1,379
Jul 3, 20248.438.438.438.438.434.72%420
Jul 2, 20248.058.078.058.058.05-1,317