Skip to main content
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
9.55
-0.21 (-2.10%)
At close: Jan 21, 2025, 4:00 PM
9.87
+0.32 (3.35%)
After-hours: Jan 21, 2025, 4:00 PM EST

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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