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 (%)
Aug 31, 2022 11.85 12.11 11.85 12.11 524 +0.57(+4.90%)
Aug 30, 2022 11.65 11.90 11.54 11.54 4,993 -0.90(-7.20%)
Aug 29, 2022 12.05 12.46 11.66 12.44 2,219 +0.32(+2.64%)
Aug 26, 2022 12.22 12.22 11.45 12.12 10,142 -0.51(-4.00%)
Aug 25, 2022 12.37 12.98 12.37 12.62 5,085 +0.37(+2.98%)
Aug 24, 2022 12.02 12.37 12.02 12.26 5,746 +0.20(+1.69%)
Aug 23, 2022 11.70 12.07 11.70 12.06 17,240 +0.90(+8.08%)
Aug 22, 2022 11.11 11.53 11.11 11.15 810 -0.41(-3.50%)
Aug 19, 2022 11.56 11.56 11.55 11.56 1,377 +0.09(+0.78%)
Aug 18, 2022 11.40 11.75 11.24 11.47 6,539 +0.21(+1.87%)
Aug 17, 2022 11.32 11.32 11.24 11.26 4,127 -0.21(-1.85%)
Aug 16, 2022 10.99 11.49 10.99 11.47 2,547 +0.50(+4.58%)
Aug 15, 2022 10.65 10.97 10.60 10.97 2,386 +0.72(+7.02%)
Aug 12, 2022 10.41 10.60 10.25 10.25 8,921 -0.49(-4.56%)
Aug 11, 2022 10.60 10.74 10.60 10.74 1,924 +0.36(+3.47%)
Aug 10, 2022 10.31 10.49 10.31 10.38 1,335 +0.13(+1.27%)
Aug 09, 2022 9.980 10.28 9.760 10.25 2,295 +0.60(+6.22%)
Aug 08, 2022 9.650 9.900 9.510 9.650 10,998 +0.47(+5.12%)
Aug 05, 2022 9.050 9.180 9.010 9.180 3,780 +0.28(+3.13%)
Aug 04, 2022 8.890 8.901 8.880 8.901 2,539 +0.99(+12.53%)
Aug 03, 2022 8.130 8.130 7.910 7.910 1,102 +0.31(+4.08%)
Aug 02, 2022 7.900 8.200 7.600 7.600 4,599 -0.45(-5.59%)
Aug 01, 2022 7.670 8.230 7.650 8.050 1,785 +0.43(+5.70%)
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%)
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.