Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
8.70
-0.13 (-1.51%)
Mar 25, 2025, 4:00 PM EST - Market closed
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 8.85 | 8.85 | 8.60 | 8.72 | 8.72 | -1.27% | 1,521 |
| Mar 24, 2025 | 8.71 | 8.84 | 8.71 | 8.83 | 8.83 | -0.02% | 2,344 |
| Mar 21, 2025 | 8.67 | 9.00 | 8.58 | 8.84 | 8.84 | -1.01% | 5,512 |
| Mar 20, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 156 |
| Mar 19, 2025 | 8.79 | 8.93 | 8.79 | 8.93 | 8.93 | 1.42% | 1,131 |
| Mar 18, 2025 | 8.77 | 8.99 | 8.77 | 8.80 | 8.80 | - | 6,599 |
| Mar 17, 2025 | 8.86 | 8.93 | 8.62 | 8.80 | 8.80 | -1.72% | 11,588 |
| Mar 14, 2025 | 8.66 | 8.95 | 8.57 | 8.95 | 8.95 | 2.45% | 2,836 |
| Mar 13, 2025 | 8.69 | 9.18 | 8.60 | 8.74 | 8.74 | 12.92% | 20,612 |
| Mar 12, 2025 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | -2.15% | 7,307 |
| Mar 11, 2025 | 7.97 | 8.50 | 7.80 | 7.91 | 7.91 | -0.63% | 26,686 |
| Mar 10, 2025 | 8.20 | 8.20 | 7.95 | 7.96 | 7.96 | -1.12% | 5,183 |
| Mar 7, 2025 | 8.25 | 8.81 | 8.05 | 8.05 | 8.05 | -3.82% | 3,697 |
| Mar 6, 2025 | 8.65 | 8.70 | 7.98 | 8.37 | 8.37 | -5.53% | 9,009 |
| Mar 5, 2025 | 8.95 | 9.17 | 8.21 | 8.86 | 8.86 | -4.22% | 11,118 |
| Mar 4, 2025 | 8.89 | 9.25 | 8.72 | 9.25 | 9.25 | 1.09% | 30,628 |
| Mar 3, 2025 | 9.11 | 9.15 | 8.88 | 9.15 | 9.15 | 5.41% | 2,365 |
| Feb 28, 2025 | 9.06 | 9.19 | 8.50 | 8.68 | 8.68 | 1.64% | 3,503 |
| Feb 27, 2025 | 9.23 | 9.39 | 8.54 | 8.54 | 8.54 | -6.62% | 3,039 |
| Feb 26, 2025 | 9.49 | 9.49 | 9.15 | 9.15 | 9.15 | 0.27% | 1,039 |
| Feb 25, 2025 | 9.50 | 9.50 | 9.12 | 9.12 | 9.12 | -1.30% | 3,161 |
| Feb 24, 2025 | 9.65 | 9.65 | 9.01 | 9.24 | 9.24 | 4.29% | 4,911 |
| Feb 21, 2025 | 9.10 | 9.20 | 8.81 | 8.86 | 8.86 | -1.01% | 2,794 |
| Feb 20, 2025 | 9.09 | 9.13 | 8.53 | 8.95 | 8.95 | 5.05% | 6,734 |
| Feb 19, 2025 | 9.18 | 9.42 | 8.50 | 8.52 | 8.52 | -9.89% | 2,775 |
| Feb 18, 2025 | 9.35 | 9.50 | 8.86 | 9.46 | 9.46 | 2.77% | 2,992 |
| Feb 14, 2025 | 9.06 | 9.20 | 8.76 | 9.20 | 9.20 | 3.99% | 3,591 |
| Feb 13, 2025 | 8.89 | 8.89 | 8.47 | 8.85 | 8.85 | -1.15% | 4,344 |
| Feb 12, 2025 | 8.72 | 8.95 | 8.14 | 8.95 | 8.95 | 4.56% | 3,236 |
| Feb 11, 2025 | 8.77 | 9.24 | 7.95 | 8.56 | 8.56 | -2.44% | 15,085 |
| Feb 10, 2025 | 8.85 | 9.00 | 8.49 | 8.77 | 8.77 | -0.07% | 5,514 |
| Feb 7, 2025 | 8.79 | 8.93 | 8.67 | 8.78 | 8.78 | -1.01% | 29,876 |
| Feb 6, 2025 | 8.63 | 8.87 | 8.61 | 8.87 | 8.87 | 4.35% | 1,260 |
| Feb 5, 2025 | 8.67 | 8.76 | 8.50 | 8.50 | 8.50 | 0.96% | 1,936 |
| Feb 4, 2025 | 8.60 | 8.72 | 8.42 | 8.42 | 8.42 | 2.67% | 6,555 |
| Feb 3, 2025 | 8.75 | 8.75 | 7.95 | 8.20 | 8.20 | -6.39% | 9,022 |
| Jan 31, 2025 | 8.96 | 9.35 | 8.74 | 8.76 | 8.76 | -0.45% | 3,789 |
| Jan 30, 2025 | 9.03 | 9.12 | 8.80 | 8.80 | 8.80 | -0.45% | 2,909 |
| Jan 29, 2025 | 8.94 | 8.94 | 8.49 | 8.84 | 8.84 | -0.45% | 3,944 |
| Jan 28, 2025 | 9.00 | 9.57 | 8.88 | 8.88 | 8.88 | -1.33% | 7,607 |
| Jan 27, 2025 | 9.13 | 9.25 | 8.81 | 9.00 | 9.00 | -1.10% | 2,252 |
| Jan 24, 2025 | 9.46 | 9.46 | 8.88 | 9.10 | 9.10 | -2.05% | 1,849 |
| Jan 23, 2025 | 9.50 | 9.50 | 9.08 | 9.29 | 9.29 | 2.20% | 3,700 |
| Jan 22, 2025 | 9.32 | 9.78 | 9.09 | 9.09 | 9.09 | -4.82% | 10,513 |
| Jan 21, 2025 | 9.88 | 9.99 | 9.29 | 9.55 | 9.55 | -4.60% | 21,295 |
| Jan 17, 2025 | 9.66 | 10.01 | 9.51 | 10.01 | 10.01 | 5.09% | 8,274 |
| Jan 16, 2025 | 9.67 | 9.89 | 9.39 | 9.53 | 9.53 | 1.55% | 3,651 |
| Jan 15, 2025 | 9.43 | 9.91 | 9.37 | 9.38 | 9.38 | -5.54% | 3,673 |
| Jan 14, 2025 | 9.78 | 9.93 | 9.39 | 9.93 | 9.93 | 5.98% | 1,921 |
| Jan 13, 2025 | 9.39 | 10.15 | 9.14 | 9.37 | 9.37 | -3.50% | 5,799 |