Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
9.05
-0.34 (-3.57%)
May 6, 2025, 4:00 PM EDT - Market closed
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 8.93 | 9.05 | 8.86 | 9.05 | 9.05 | -3.57% | 4,345 |
| May 5, 2025 | 9.40 | 9.40 | 9.07 | 9.38 | 9.38 | 4.69% | 4,554 |
| May 2, 2025 | 9.19 | 9.38 | 8.95 | 8.96 | 8.96 | 2.40% | 3,432 |
| May 1, 2025 | 8.40 | 9.00 | 8.40 | 8.75 | 8.75 | -0.28% | 2,394 |
| Apr 30, 2025 | 8.85 | 8.85 | 8.78 | 8.78 | 8.78 | 3.11% | 2,156 |
| Apr 29, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 276 |
| Apr 28, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 150 |
| Apr 25, 2025 | 8.58 | 8.61 | 8.51 | 8.51 | 8.51 | -0.82% | 3,729 |
| Apr 24, 2025 | 8.26 | 8.58 | 8.26 | 8.58 | 8.58 | 3.75% | 1,532 |
| Apr 23, 2025 | 8.45 | 8.49 | 8.27 | 8.27 | 8.27 | -1.45% | 6,386 |
| Apr 22, 2025 | 8.10 | 8.39 | 8.05 | 8.39 | 8.39 | 2.97% | 3,823 |
| Apr 21, 2025 | 8.84 | 8.84 | 8.09 | 8.15 | 8.15 | 0.74% | 2,857 |
| Apr 17, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 221 |
| Apr 16, 2025 | 8.28 | 8.51 | 8.03 | 8.09 | 8.09 | -0.86% | 2,416 |
| Apr 15, 2025 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | 2.00% | 1,128 |
| Apr 14, 2025 | 8.52 | 8.52 | 8.00 | 8.00 | 8.00 | -0.62% | 6,909 |
| Apr 11, 2025 | 7.79 | 8.10 | 7.79 | 8.05 | 8.05 | -0.49% | 2,308 |
| Apr 10, 2025 | 8.00 | 8.33 | 8.00 | 8.09 | 8.09 | -1.34% | 2,490 |
| Apr 9, 2025 | 7.90 | 8.39 | 7.90 | 8.20 | 8.20 | 4.59% | 4,497 |
| Apr 8, 2025 | 8.20 | 8.42 | 7.84 | 7.84 | 7.84 | -3.33% | 5,121 |
| Apr 7, 2025 | 7.66 | 8.41 | 7.53 | 8.11 | 8.11 | 5.46% | 7,430 |
| Apr 4, 2025 | 7.77 | 7.99 | 7.69 | 7.69 | 7.69 | 0.52% | 6,533 |
| Apr 3, 2025 | 7.97 | 8.33 | 7.50 | 7.65 | 7.65 | -8.11% | 12,998 |
| Apr 2, 2025 | 7.90 | 8.60 | 7.90 | 8.33 | 8.33 | -3.46% | 13,668 |
| Apr 1, 2025 | 8.31 | 8.70 | 8.10 | 8.62 | 8.62 | 3.07% | 4,400 |
| Mar 31, 2025 | 8.45 | 8.59 | 8.10 | 8.37 | 8.37 | 0.67% | 2,148 |
| Mar 28, 2025 | 8.66 | 8.85 | 8.29 | 8.31 | 8.31 | -3.93% | 5,632 |
| Mar 27, 2025 | 8.62 | 8.65 | 8.03 | 8.65 | 8.65 | -1.44% | 4,423 |
| Mar 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.63% | 1,222 |
| 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 |