Skip to main content

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

9.015 -0.285 (-3.06%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 9.330 9.550 9.290 9.300 1,094 -0.25(-2.62%)
May 16, 2024 9.400 9.585 9.270 9.550 3,201 -0.04(-0.37%)
May 15, 2024 9.315 9.585 9.280 9.585 1,816 -0.04(-0.47%)
May 14, 2024 9.290 9.640 9.280 9.630 3,334 +0.29(+3.10%)
May 13, 2024 9.590 9.620 9.340 9.340 1,435 -0.66(-6.60%)
May 10, 2024 9.970 10.20 9.400 10.00 2,927 +0.31(+3.22%)
May 09, 2024 9.330 9.688 9.330 9.688 1,057 +0.19(+1.98%)
May 08, 2024 9.500 9.531 9.500 9.500 1,439 -0.16(-1.66%)
May 07, 2024 9.560 9.660 9.560 9.660 428 -0.06(-0.67%)
May 06, 2024 9.790 9.950 9.590 9.725 1,880 -0.28(-2.75%)
May 03, 2024 9.840 10.00 9.371 10.00 1,529 +0.00(+0.00%)
May 02, 2024 9.370 10.000 9.370 10.000 3,355 -0.45(-4.31%)
May 01, 2024 9.800 10.45 9.800 10.45 1,098 +0.68(+6.96%)
Apr 30, 2024 9.360 9.770 9.360 9.770 1,158 -0.14(-1.41%)
Apr 29, 2024 9.910 9.910 9.910 9.910 1,264 +0.11(+1.12%)
Apr 26, 2024 9.530 9.940 9.530 9.800 1,703 -0.65(-6.22%)
Apr 25, 2024 9.590 10.71 9.420 10.45 4,437 +0.62(+6.31%)
Apr 24, 2024 9.730 9.890 9.625 9.830 2,744 +0.23(+2.40%)
Apr 23, 2024 9.691 9.691 9.600 9.600 794 -0.32(-3.23%)
Apr 22, 2024 9.950 9.950 9.920 9.920 889 -0.08(-0.80%)
Apr 19, 2024 9.350 10.18 9.330 10.00 6,272 +0.67(+7.18%)
Apr 18, 2024 9.330 9.700 9.270 9.330 3,545 -0.84(-8.26%)
Apr 17, 2024 10.12 10.55 10.01 10.17 9,820 +0.00(+0.00%)
Apr 16, 2024 10.07 10.17 10.07 10.17 1,978 -0.61(-5.66%)
Apr 15, 2024 10.53 10.78 10.40 10.78 1,196 +0.25(+2.37%)
Apr 12, 2024 10.81 10.81 10.53 10.53 1,338 -0.77(-6.81%)
Apr 11, 2024 10.75 11.30 10.74 11.30 3,522 +0.82(+7.82%)
Apr 10, 2024 10.48 10.48 10.48 10.48 728 +0.48(+4.80%)
Apr 09, 2024 10.65 10.65 10.00 10.00 11,762 -0.65(-6.10%)
Apr 08, 2024 10.65 10.65 10.65 10.65 372 +0.05(+0.47%)
Apr 05, 2024 10.76 10.76 10.60 10.60 616 -0.09(-0.84%)
Apr 04, 2024 10.69 10.69 10.69 10.69 441 -0.27(-2.46%)
Apr 03, 2024 10.96 10.96 10.96 10.96 312 +0.20(+1.86%)
Apr 02, 2024 10.87 10.87 10.76 10.76 1,171 -0.53(-4.66%)
Apr 01, 2024 11.00 11.29 10.55 11.29 1,975 +0.45(+4.11%)
Mar 27, 2024 10.84 476 -0.01(-0.09%)
Mar 26, 2024 11.15 11.15 10.85 10.85 928 -0.42(-3.73%)
Mar 22, 2024 11.27 460 +0.27(+2.45%)
Mar 19, 2024 11.00 1,238 -0.50(-4.35%)
Mar 18, 2024 11.80 11.80 10.71 11.50 9,743 +0.01(+0.10%)
Mar 15, 2024 11.42 11.49 11.34 11.49 2,653 +0.57(+5.21%)
Mar 14, 2024 11.06 11.07 10.92 10.92 4,890 -0.19(-1.71%)
Mar 13, 2024 11.77 11.77 11.11 11.11 1,181 -0.77(-6.48%)
Mar 12, 2024 11.94 11.94 11.88 11.88 1,000 +0.23(+1.97%)
Mar 11, 2024 11.48 11.65 11.48 11.65 1,449 +0.14(+1.26%)
Mar 08, 2024 11.61 11.61 11.51 11.51 865 +0.31(+2.72%)
Mar 06, 2024 11.20 1,285 +0.04(+0.36%)
Mar 05, 2024 11.05 11.90 10.88 11.16 8,192 -0.63(-5.34%)
Mar 04, 2024 10.83 12.20 10.38 11.79 12,666 +0.42(+3.70%)
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.