Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharming Group N.V. ADR (NQ: PHAR )

9.150 +0.220 (+2.46%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 27, 2022 7.616 77 -0.07(-0.85%)
Jul 26, 2022 7.765 7.765 7.650 7.681 1,981 +0.10(+1.33%)
Jul 25, 2022 8.000 8.000 7.580 7.580 404 -0.52(-6.42%)
Jul 22, 2022 8.100 8.100 8.100 8.100 137 -0.06(-0.74%)
Jul 21, 2022 8.160 8.160 8.160 8.160 222 +0.18(+2.26%)
Jul 20, 2022 7.842 7.980 7.842 7.980 1,297 +0.40(+5.28%)
Jul 19, 2022 7.580 7.730 7.580 7.580 1,228 +0.00(+0.00%)
Jul 18, 2022 7.580 7.580 7.580 7.580 236 +0.32(+4.35%)
Jul 15, 2022 7.264 7.264 7.264 7.264 177 -0.34(-4.42%)
Jul 13, 2022 7.600 5 -0.01(-0.07%)
Jul 12, 2022 7.605 7.605 7.605 7.605 129 -0.14(-1.87%)
Jul 11, 2022 7.750 7.750 7.740 7.750 1,055 +0.33(+4.42%)
Jul 07, 2022 7.422 263 +0.08(+1.12%)
Jul 06, 2022 7.340 7.340 7.340 7.340 1,049 +0.49(+7.15%)
Jul 05, 2022 7.800 7.800 6.850 6.850 4,229 -1.01(-12.85%)
Jul 01, 2022 8.060 8.060 7.860 7.860 1,993 -0.90(-10.27%)
Jun 30, 2022 8.200 8.760 7.610 8.760 1,810 +1.21(+16.03%)
Jun 29, 2022 7.800 7.800 7.050 7.550 1,504 -0.25(-3.21%)
Jun 27, 2022 7.800 36 +0.14(+1.89%)
Jun 24, 2022 8.100 8.100 7.250 7.655 1,680 -0.05(-0.71%)
Jun 22, 2022 7.710 529 +0.01(+0.13%)
Jun 21, 2022 7.520 7.722 7.520 7.700 6,348 +0.43(+5.91%)
Jun 17, 2022 6.710 7.400 6.710 7.270 9,063 +0.66(+10.07%)
Jun 16, 2022 7.060 7.060 6.100 6.605 5,771 -0.59(-8.26%)
Jun 15, 2022 7.180 7.200 7.170 7.200 2,570 +0.10(+1.41%)
Jun 14, 2022 7.310 7.310 6.690 7.100 7,234 -0.40(-5.33%)
Jun 13, 2022 7.400 7.550 7.400 7.500 1,377 -0.38(-4.82%)
Jun 10, 2022 7.840 8.000 7.500 7.880 8,019 -0.73(-8.48%)
Jun 08, 2022 8.610 310 +0.11(+1.29%)
Jun 07, 2022 8.190 8.700 8.190 8.500 1,035 +0.03(+0.35%)
Jun 06, 2022 8.040 8.470 8.040 8.470 3,912 +0.46(+5.69%)
Jun 03, 2022 8.010 8.040 7.885 8.014 4,122 +0.30(+3.95%)
Jun 02, 2022 7.970 8.100 7.710 7.710 2,494 -0.29(-3.61%)
Jun 01, 2022 8.000 8.020 7.999 7.999 2,801 -0.13(-1.61%)
May 31, 2022 8.230 8.263 8.130 8.130 4,070 -0.10(-1.22%)
May 27, 2022 8.060 8.230 8.000 8.230 730 +0.08(+0.99%)
May 26, 2022 8.390 8.700 8.150 8.150 3,290 +0.06(+0.68%)
May 25, 2022 8.095 8.095 8.095 8.095 1,005 -0.05(-0.56%)
May 24, 2022 8.170 8.170 8.140 8.140 302 -0.12(-1.45%)
May 23, 2022 8.260 8.260 8.260 8.260 144 +0.08(+0.98%)
May 20, 2022 8.000 8.210 8.000 8.180 1,174 +0.38(+4.87%)
May 19, 2022 7.800 7.800 7.800 7.800 529 +0.48(+6.56%)
May 18, 2022 7.790 8.200 7.100 7.320 4,570 -0.54(-6.87%)
May 17, 2022 7.860 8.250 7.720 7.860 1,774 -0.30(-3.68%)
May 16, 2022 7.690 8.161 7.410 8.160 6,991 +0.11(+1.37%)
May 13, 2022 7.500 8.580 7.210 8.050 11,376 +0.47(+6.20%)
May 12, 2022 7.250 8.040 7.180 7.580 10,547 +0.28(+3.84%)
May 11, 2022 7.560 8.510 6.710 7.300 8,883 -0.07(-0.95%)
May 10, 2022 7.610 7.630 7.000 7.370 2,342 -0.03(-0.41%)
May 09, 2022 7.660 8.220 6.730 7.400 11,295 -0.48(-6.09%)
May 06, 2022 8.000 8.350 7.500 7.880 4,488 -0.52(-6.19%)
May 05, 2022 8.260 8.730 7.700 8.400 21,001 +0.04(+0.42%)
May 04, 2022 8.400 8.400 7.600 8.365 4,532 +0.10(+1.15%)
May 03, 2022 8.140 8.369 7.590 8.270 2,248 +0.16(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.