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 )

9.550 -0.035 (-0.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
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%)
May 02, 2022 8.020 8.200 7.700 8.110 2,437 -0.19(-2.32%)
Apr 29, 2022 8.300 8.470 8.220 8.302 4,214 +0.18(+2.24%)
Apr 28, 2022 8.000 8.400 7.510 8.120 15,576 +0.01(+0.12%)
Apr 27, 2022 8.280 8.445 8.070 8.110 2,829 -0.33(-3.91%)
Apr 26, 2022 8.440 8.440 8.440 8.440 243 -0.09(-1.04%)
Apr 25, 2022 8.500 8.530 8.450 8.529 1,738 -0.09(-1.06%)
Apr 22, 2022 8.650 9.200 8.610 8.620 3,398 -0.36(-4.01%)
Apr 21, 2022 9.090 9.400 8.440 8.980 9,001 +0.24(+2.75%)
Apr 20, 2022 8.700 9.140 8.400 8.740 4,478 -0.26(-2.88%)
Apr 19, 2022 9.330 9.330 8.999 8.999 369 +0.25(+2.85%)
Apr 18, 2022 8.680 9.350 8.502 8.750 2,389 -0.48(-5.23%)
Apr 14, 2022 9.275 9.280 9.233 9.233 1,092 +0.01(+0.14%)
Apr 13, 2022 9.070 9.220 9.070 9.220 865 +0.53(+6.06%)
Apr 12, 2022 8.653 8.693 8.653 8.693 1,723 -0.60(-6.43%)
Apr 08, 2022 9.290 137 -0.20(-2.11%)
Apr 07, 2022 9.300 9.490 9.300 9.490 1,287 +0.37(+4.06%)
Apr 06, 2022 9.080 9.318 9.015 9.120 6,698 -0.53(-5.44%)
Apr 05, 2022 9.280 9.715 9.280 9.645 2,342 +0.65(+7.17%)
Apr 04, 2022 8.930 9.110 8.930 9.000 1,619 +0.30(+3.45%)
Apr 01, 2022 9.060 9.910 8.700 8.700 17,121 -0.29(-3.23%)
Mar 31, 2022 9.630 9.630 8.945 8.990 6,144 -0.66(-6.84%)
Mar 30, 2022 8.770 9.650 8.770 9.650 3,081 +1.10(+12.87%)
Mar 29, 2022 8.500 8.660 8.028 8.550 3,913 +0.25(+3.01%)
Mar 28, 2022 8.370 8.630 7.910 8.300 7,823 +0.43(+5.46%)
Mar 25, 2022 8.060 8.540 7.800 7.870 11,885 -0.26(-3.20%)
Mar 24, 2022 8.130 8.130 8.130 8.130 948 -0.07(-0.85%)
Mar 23, 2022 8.270 9.090 8.200 8.200 1,741 -0.29(-3.42%)
Mar 22, 2022 8.240 8.491 7.920 8.491 2,302 +0.04(+0.48%)
Mar 21, 2022 8.560 8.560 8.110 8.450 3,116 +0.26(+3.17%)
Mar 18, 2022 8.090 9.100 7.975 8.190 4,186 -0.65(-7.35%)
Mar 17, 2022 8.080 8.840 8.080 8.840 837 +0.11(+1.26%)
Mar 16, 2022 8.600 8.730 8.600 8.730 3,285 +0.53(+6.46%)
Mar 15, 2022 8.390 8.500 8.200 8.200 2,311 -0.17(-2.00%)
Mar 14, 2022 8.367 8.367 8.360 8.367 1,165 -0.15(-1.81%)
Mar 11, 2022 8.360 8.521 8.335 8.521 1,145 -0.12(-1.37%)
Mar 10, 2022 8.440 8.640 8.080 8.640 4,606 +0.00(+0.00%)
Mar 09, 2022 8.280 8.640 7.902 8.640 1,484 +0.89(+11.48%)
Mar 08, 2022 7.960 7.970 7.410 7.750 6,003 -0.25(-3.12%)
Mar 07, 2022 7.940 8.064 7.770 8.000 3,607 -0.34(-4.08%)
Mar 04, 2022 7.630 8.340 7.630 8.340 13,014 +0.20(+2.46%)
Mar 03, 2022 8.590 9.550 7.750 8.140 6,181 -0.66(-7.50%)
Mar 02, 2022 8.650 9.170 8.590 8.800 8,241 -0.45(-4.86%)
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.