Skip to main content
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
8.86
-0.09 (-1.01%)
Feb 21, 2025, 4:00 PM EST - Market closed

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.109.208.818.868.86-1.01%2,794
Feb 20, 20259.099.138.538.958.955.05%6,734
Feb 19, 20259.189.428.508.528.52-9.89%2,775
Feb 18, 20259.359.508.869.469.462.77%2,992
Feb 14, 20259.069.208.769.209.203.99%3,591
Feb 13, 20258.898.898.478.858.85-1.15%4,344
Feb 12, 20258.728.958.148.958.954.56%3,236
Feb 11, 20258.779.247.958.568.56-2.44%15,085
Feb 10, 20258.859.008.498.778.77-0.07%5,514
Feb 7, 20258.798.938.678.788.78-1.01%29,876
Feb 6, 20258.638.878.618.878.874.35%1,260
Feb 5, 20258.678.768.508.508.500.96%1,936
Feb 4, 20258.608.728.428.428.422.67%6,555
Feb 3, 20258.758.757.958.208.20-6.39%9,022
Jan 31, 20258.969.358.748.768.76-0.45%3,789
Jan 30, 20259.039.128.808.808.80-0.45%2,909
Jan 29, 20258.948.948.498.848.84-0.45%3,944
Jan 28, 20259.009.578.888.888.88-1.33%7,607
Jan 27, 20259.139.258.819.009.00-1.10%2,252
Jan 24, 20259.469.468.889.109.10-2.05%1,849
Jan 23, 20259.509.509.089.299.292.20%3,700
Jan 22, 20259.329.789.099.099.09-4.82%10,513
Jan 21, 20259.889.999.299.559.55-4.60%21,295
Jan 17, 20259.6610.019.5110.0110.015.09%8,274
Jan 16, 20259.679.899.399.539.531.55%3,651
Jan 15, 20259.439.919.379.389.38-5.54%3,673
Jan 14, 20259.789.939.399.939.935.98%1,921
Jan 13, 20259.3910.159.149.379.37-3.50%5,799
Jan 10, 20259.949.959.719.719.71-0.37%2,351
Jan 8, 20259.7610.159.569.759.75-0.65%1,768
Jan 7, 20259.6410.089.649.819.81-3.35%6,072
Jan 6, 20259.5510.159.5210.1510.152.63%5,485
Jan 3, 202510.2310.239.899.899.89-5.45%5,481
Jan 2, 202510.0310.609.9910.4610.463.92%9,892
Dec 31, 20249.9010.299.8910.0710.073.76%4,471
Dec 30, 20249.999.999.709.709.70-5.09%4,684
Dec 27, 202410.0110.229.8710.2210.22-3.58%6,443
Dec 26, 202410.6111.0710.3310.6010.600.47%5,383
Dec 24, 202410.5510.559.3410.5510.551.15%6,811
Dec 23, 20249.5010.459.1010.4310.4314.62%16,061
Dec 20, 20249.109.279.059.109.101.79%3,815
Dec 19, 20249.049.048.248.948.945.30%3,897
Dec 18, 20248.488.588.298.498.49-3.52%12,908
Dec 17, 20248.908.908.808.808.80-1.01%2,945
Dec 16, 20248.919.118.718.898.89-1.02%7,306
Dec 13, 20249.209.208.868.988.98-3.63%2,978
Dec 12, 20249.199.399.059.329.320.54%3,223
Dec 11, 20249.599.599.269.279.276.06%32,230
Dec 10, 20248.708.798.268.748.745.77%4,419
Dec 9, 20248.448.798.088.268.267.03%8,330
Dec 6, 20247.777.787.567.727.722.17%7,858
Dec 5, 20247.837.837.567.567.56-2.38%1,927
Dec 4, 20247.587.777.557.747.743.61%13,817
Dec 3, 20247.697.717.477.477.47-1.06%1,590
Dec 2, 20247.627.817.367.557.552.72%10,724
Nov 29, 20247.707.837.357.357.35-2.97%5,887
Nov 27, 20247.557.957.557.587.581.75%4,558
Nov 26, 20247.617.657.417.457.45-2.68%1,690
Nov 25, 20247.857.957.647.657.651.59%10,451
Nov 22, 20247.697.807.537.537.53-2.96%5,203
Nov 21, 20247.407.807.317.767.761.04%13,678
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